2009-11-13,23.00,23.45,22.88,23.42,60370700,23.42,600000
2009-11-11,23.39,23.39,23.08,23.26,65590900,23.26,600000
2009-11-10,23.57,23.90,23.40,23.49,65408600,23.49,600000
2009-11-09,23.60,23.65,22.95,23.51,83227400,23.51,600000
2009-11-06,23.80,24.15,23.50,23.63,63750700,23.63,600000
2009-11-05,23.58,23.90,23.37,23.55,52543800,23.55,600000
2009-11-04,23.11,24.09,23.01,23.67,97252300,23.67,600000
2009-11-03,23.00,23.35,22.90,23.17,85925300,23.17,600000
2009-11-02,21.20,23.28,21.08,22.97,109725400,22.97,600000
2009-10-30,21.99,22.34,21.69,21.74,65160300,21.74,600000
2009-10-29,21.40,21.80,21.25,21.57,92467600,21.57,600000
2009-10-28,21.88,22.14,21.30,21.83,68107500,21.83,600000
2009-10-27,22.55,22.83,21.90,21.99,67393600,21.99,600000
2009-10-26,22.99,23.15,22.70,22.83,50402000,22.83,600000
2009-10-23,22.45,23.17,22.45,22.92,89960800,22.92,600000
2009-10-22,22.60,22.74,22.29,22.43,67302100,22.43,600000
2009-10-21,22.81,23.09,22.60,22.65,83404600,22.65,600000
2009-10-20,22.60,22.90,22.33,22.81,112679300,22.81,600000
2009-10-19,21.49,22.48,21.38,22.32,112223900,22.32,600000
2009-10-16,21.50,21.67,21.00,21.58,69467800,21.58,600000
2009-10-15,21.60,21.88,21.28,21.38,62102000,21.38,600000
2009-10-14,21.15,21.63,21.04,21.29,86865000,21.29,600000
2009-10-13,20.57,21.24,20.52,21.13,55918300,21.13,600000
2009-10-12,21.18,21.61,20.70,20.74,95848600,20.74,600000
2009-10-09,20.16,21.09,20.00,20.99,113179000,20.99,600000
2009-09-30,19.81,19.95,19.50,19.65,97700100,19.65,600000
2009-09-29,19.16,19.75,18.96,19.67,89826200,19.67,600000
2009-09-28,19.58,19.77,19.00,19.10,58480600,19.10,600000
2009-09-25,19.78,20.00,19.19,19.54,80558900,19.54,600000
2009-09-24,19.08,20.43,18.97,20.06,170619700,20.06,600000
2009-09-23,19.12,19.58,18.97,19.19,102362900,19.19,600000
2009-09-22,19.60,19.85,18.96,19.06,118315600,19.06,600000
2009-09-21,20.00,20.00,19.02,19.85,140756400,19.85,600000
2009-09-18,21.56,21.60,20.31,20.46,134064100,20.46,600000
2009-09-17,21.40,21.79,21.37,21.50,102535200,21.50,600000
2009-09-16,21.53,21.68,20.93,21.13,116819800,21.13,600000
2009-09-15,21.65,22.20,21.13,21.79,128355400,21.79,600000
2009-09-14,21.45,21.74,21.11,21.62,139787300,21.62,600000
2009-09-11,19.70,21.58,19.61,21.53,205714800,21.53,600000
2009-09-10,20.09,20.09,19.60,19.74,73020600,19.74,600000
2009-09-09,20.44,20.44,19.79,20.07,104995000,20.07,600000
2009-09-08,19.79,20.25,19.40,20.22,101138400,20.22,600000
2009-09-07,20.32,20.61,19.70,19.94,93595400,19.94,600000
2009-09-04,20.20,20.61,20.00,20.17,111260000,20.17,600000
2009-09-03,19.31,20.32,19.02,20.23,154497000,20.23,600000
2009-09-02,18.26,19.33,18.12,19.27,140914800,19.27,600000
2009-09-01,17.76,18.96,17.66,18.54,119499900,18.54,600000
2009-08-31,18.98,18.98,17.76,17.84,120963200,17.84,600000
2009-08-28,20.08,20.39,18.75,19.00,172880900,19.00,600000
2009-08-27,20.70,20.95,19.96,20.16,109741400,20.16,600000
2009-08-26,20.50,21.16,20.10,20.69,99695700,20.69,600000
2009-08-25,22.20,22.20,20.11,20.78,165584500,20.78,600000
2009-08-24,23.00,23.09,22.00,22.34,104987500,22.34,600000
2009-08-21,22.30,23.25,22.07,22.71,99527500,22.71,600000
2009-08-20,21.33,22.40,21.10,22.25,74585200,22.25,600000
2009-08-19,22.40,22.68,21.00,21.34,75822500,21.34,600000
2009-08-18,22.01,22.58,21.65,22.37,62394700,22.37,600000
2009-08-17,22.99,23.67,22.30,22.34,91581900,22.34,600000
2009-08-14,23.88,24.17,23.11,23.54,87952600,23.54,600000
2009-08-13,23.15,24.00,22.70,23.88,87793100,23.88,600000
2009-08-12,24.26,24.40,23.10,23.12,84715600,23.12,600000
2009-08-11,24.58,24.65,24.00,24.34,54769600,24.34,600000
2009-08-10,25.15,25.40,24.00,24.43,69101000,24.43,600000
2009-08-07,25.00,25.60,24.68,24.87,68659300,24.87,600000
2009-08-06,25.39,25.90,24.51,25.18,86728400,25.18,600000
2009-08-05,26.10,26.30,25.40,25.63,86901000,25.63,600000
2009-08-04,27.16,27.16,25.95,26.31,92648300,26.31,600000
2009-08-03,27.35,27.36,26.60,27.10,73027600,27.10,600000
2009-07-31,27.07,27.19,26.41,27.17,102523500,27.17,600000
2009-07-30,25.30,26.95,25.29,26.89,160811100,26.89,600000
2009-07-29,25.54,26.58,23.53,25.01,121528400,25.01,600000
2009-07-28,25.72,26.10,25.30,25.59,61288800,25.59,600000
2009-07-27,25.46,25.84,25.25,25.69,61814100,25.69,600000
2009-07-24,25.70,25.85,24.90,25.26,66496300,25.26,600000
2009-07-23,25.25,25.87,25.00,25.55,74176100,25.55,600000
2009-07-22,24.82,25.38,24.71,25.17,66998400,25.17,600000
2009-07-21,25.30,25.59,24.80,24.87,76361200,24.87,600000
2009-07-20,25.13,25.39,24.79,25.29,68261600,25.29,600000
2009-07-17,25.10,25.32,24.76,25.06,64698400,25.06,600000
2009-07-16,24.56,25.40,24.19,25.07,106605100,25.07,600000
2009-07-15,24.36,24.75,24.00,24.26,56740200,24.26,600000
2009-07-14,23.57,24.33,23.57,24.20,61761700,24.20,600000
2009-07-13,23.80,24.18,23.39,23.44,72304700,23.44,600000
2009-07-10,24.47,24.59,24.00,24.22,46576800,24.22,600000
2009-07-09,24.33,24.67,23.80,24.45,70982600,24.45,600000
2009-07-08,24.20,24.60,23.50,24.31,90744800,24.31,600000
2009-07-07,25.41,25.41,24.50,24.55,86429200,24.55,600000
2009-07-06,24.95,25.68,24.95,25.40,60577500,25.40,600000
2009-07-03,24.30,24.96,24.20,24.93,61158100,24.93,600000
2009-07-02,24.21,24.99,24.15,24.48,79740700,24.48,600000
2009-07-01,23.06,24.19,22.92,24.14,67869600,24.14,600000
2009-06-30,23.30,23.35,22.90,23.02,52875300,23.02,600000
2009-06-29,23.00,23.32,22.85,23.21,61732800,23.21,600000
2009-06-26,22.20,23.10,22.18,22.98,94521000,22.98,600000
2009-06-25,22.31,22.58,22.04,22.14,49788100,22.14,600000
2009-06-24,22.20,22.55,21.91,22.35,73607900,22.35,600000
2009-06-23,21.71,23.00,21.56,22.45,123929300,22.45,600000
2009-06-22,22.16,22.53,22.00,22.14,87806400,22.14,600000
2009-06-19,21.47,22.05,21.42,21.80,83611000,21.80,600000
2009-06-18,21.17,21.80,21.00,21.39,98075600,21.39,600000
2009-06-17,21.05,21.24,20.35,21.16,74355700,21.16,600000
2009-06-16,21.13,21.40,20.75,21.05,75468600,21.05,600000
2009-06-15,20.52,21.45,20.40,21.42,91019200,21.42,600000
2009-06-12,21.02,21.10,20.20,20.43,74211800,20.43,600000
2009-06-11,21.02,21.31,20.86,21.04,69016600,21.04,600000
2009-06-10,21.28,21.50,20.80,21.00,106006300,21.00,600000
2009-06-09,21.81,21.94,20.89,21.32,77798800,21.32,600000
2009-06-08,30.29,31.16,29.60,30.59,92542200,30.36,600000
2009-06-05,30.24,30.53,29.61,30.28,68254800,30.05,600000
2009-06-04,28.85,30.11,28.67,30.06,97344600,29.83,600000
2009-06-03,26.31,28.73,26.31,28.73,92229500,28.51,600000
2009-06-02,26.65,26.72,26.05,26.12,42584200,25.92,600000
2009-06-01,26.05,26.52,25.85,26.45,58709600,26.25,600000
2009-05-27,24.75,25.99,24.75,25.65,59769900,25.46,600000
2009-05-26,24.95,25.07,24.58,24.61,30294900,24.42,600000
2009-05-25,24.15,25.14,24.15,24.88,44655200,24.69,600000
2009-05-22,24.75,25.19,24.55,24.80,40319500,24.61,600000
2009-05-21,25.30,25.88,24.70,24.80,59271700,24.61,600000
2009-05-20,25.98,26.05,25.50,25.57,29070500,25.38,600000
2009-05-19,25.60,26.18,25.60,25.99,55205700,25.79,600000
2009-05-18,24.99,25.20,24.45,25.18,30884600,24.99,600000
2009-05-15,25.00,25.35,24.92,25.14,33674700,24.95,600000
2009-05-14,24.98,25.08,24.44,24.82,46697800,24.63,600000
2009-05-13,25.45,25.61,25.00,25.31,42647900,25.12,600000
2009-05-12,24.63,25.69,24.58,25.39,56791800,25.20,600000
2009-05-11,25.11,26.65,24.81,24.90,85503800,24.71,600000
2009-05-08,24.48,25.13,24.24,24.82,61752700,24.63,600000
2009-05-07,24.56,25.20,24.25,24.60,74494100,24.42,600000
2009-05-06,23.95,24.88,23.70,24.49,90300800,24.31,600000
2009-05-04,23.27,24.15,23.15,23.82,93155900,23.64,600000
2009-04-30,22.97,23.32,22.80,23.17,114116100,23.00,600000
2009-04-29,21.11,23.16,21.02,23.06,138382300,22.89,600000
2009-04-28,20.69,21.24,20.59,21.05,37879700,20.89,600000
2009-04-27,21.37,21.56,20.50,20.82,40010400,20.66,600000
2009-04-24,21.86,22.03,21.35,21.37,38151000,21.21,600000
2009-04-23,21.50,21.75,21.25,21.67,43944700,21.51,600000
2009-04-22,22.22,22.74,21.62,21.68,83761200,21.52,600000
2009-04-21,22.00,22.39,21.60,22.09,67827600,21.92,600000
2009-04-20,22.10,22.63,22.06,22.54,47496800,22.37,600000
2009-04-17,22.30,22.51,21.90,22.03,55509800,21.86,600000
2009-04-16,22.50,22.75,21.89,22.46,71931300,22.29,600000
2009-04-15,22.70,22.88,22.10,22.51,62655100,22.34,600000
2009-04-14,22.45,23.00,22.32,22.74,53753100,22.57,600000
2009-04-13,22.40,22.90,22.21,22.53,94871400,22.36,600000
2009-04-10,22.51,22.65,21.90,22.22,93438800,22.05,600000
2009-04-09,20.95,22.08,20.95,22.03,63501200,21.86,600000
2009-04-08,21.77,22.11,20.90,20.94,74457800,20.78,600000
2009-04-07,22.12,22.50,21.68,21.89,72770300,21.73,600000
2009-04-03,22.15,22.80,21.82,22.27,122942600,22.10,600000
2009-04-02,21.81,22.14,21.50,21.86,102255400,21.70,600000
2009-04-01,22.05,22.24,21.70,21.81,75238500,21.65,600000
2009-03-31,21.44,22.08,20.90,21.92,71911900,21.76,600000
2009-03-30,22.05,22.30,21.68,22.00,74087800,21.83,600000
2009-03-27,21.91,22.22,21.61,22.17,92113100,22.00,600000
2009-03-26,21.18,21.80,20.88,21.71,109286400,21.55,600000
2009-03-25,20.39,21.38,20.20,20.76,81443400,20.60,600000
2009-03-24,20.88,21.06,20.25,20.48,82367600,20.33,600000
2009-03-23,19.22,20.31,19.10,20.21,83533000,20.06,600000
2009-03-20,19.61,19.75,19.04,19.31,53870200,19.16,600000
2009-03-19,19.38,19.72,19.18,19.70,64323700,19.55,600000
2009-03-18,19.79,19.85,19.36,19.39,68375400,19.24,600000
2009-03-17,19.00,19.82,18.81,19.64,77589300,19.49,600000
2009-03-16,17.92,19.09,17.90,19.00,71308600,18.86,600000
2009-03-13,18.52,18.72,18.06,18.19,60424000,18.05,600000
2009-03-12,18.25,18.54,17.84,18.28,60506800,18.14,600000
2009-03-11,19.51,19.69,18.41,18.59,100677800,18.45,600000
2009-03-10,18.30,19.10,17.88,18.93,79622700,18.79,600000
2009-03-09,19.60,20.15,18.35,18.53,126016400,18.39,600000
2009-03-06,18.90,19.85,18.90,19.43,145323300,19.28,600000
2009-03-05,19.12,19.87,18.71,19.19,219247400,19.05,600000
2009-03-04,16.94,18.63,16.88,18.63,164220200,18.49,600000
2009-03-03,16.90,17.41,16.81,16.94,114414100,16.81,600000
2009-03-02,17.79,17.88,16.49,17.62,141148900,17.49,600000
2009-02-27,17.23,17.99,16.88,17.78,192531500,17.65,600000
2009-02-26,16.80,18.15,16.72,17.21,217860200,17.08,600000
2009-02-25,16.72,17.65,16.11,17.09,124689000,16.96,600000
2009-02-24,17.11,17.37,16.37,16.43,91869200,16.31,600000
2009-02-23,16.63,17.92,16.32,17.58,98231100,17.45,600000
2009-02-20,16.50,16.87,16.32,16.84,58422200,16.71,600000
2009-02-19,17.15,17.28,16.38,16.68,67780500,16.55,600000
2009-02-18,17.29,17.70,16.87,16.99,76688800,16.86,600000
2009-02-17,18.13,18.60,17.70,17.77,96479000,17.64,600000
2009-02-16,17.46,18.17,17.46,18.12,104064000,17.98,600000
2009-02-13,16.86,17.47,16.86,17.40,74477000,17.27,600000
2009-02-12,17.56,17.59,16.60,16.93,87112400,16.80,600000
2009-02-11,17.35,18.22,16.97,17.56,115776000,17.43,600000
2009-02-10,17.72,17.85,17.22,17.75,52102800,17.62,600000
2009-02-09,18.00,18.06,17.50,17.79,53011900,17.66,600000
2009-02-06,17.28,17.67,17.00,17.56,58778900,17.43,600000
2009-02-05,17.49,17.78,16.92,17.11,62491000,16.98,600000
2009-02-04,16.85,17.67,16.80,17.53,60513900,17.40,600000
2009-02-03,16.39,16.86,16.28,16.69,51922100,16.56,600000
2009-02-02,16.80,16.91,16.23,16.31,43875100,16.19,600000
2009-01-23,16.28,16.95,16.28,16.69,52151500,16.56,600000
2009-01-22,16.45,16.74,16.03,16.48,40450400,16.36,600000
2009-01-21,15.86,16.80,15.78,16.37,61832400,16.25,600000
2009-01-20,15.92,16.28,15.81,16.20,49824600,16.08,600000
2009-01-19,15.85,16.83,15.83,15.96,108471200,15.84,600000
2009-01-16,15.20,16.10,15.20,15.62,112442000,15.50,600000
2009-01-15,14.80,15.44,14.70,15.11,119811700,15.00,600000
2009-01-14,13.96,15.24,13.88,15.12,113027700,15.01,600000
2009-01-13,13.92,14.20,13.80,13.99,52456000,13.88,600000
2009-01-12,14.09,14.64,14.07,14.30,75404600,14.19,600000
2009-01-09,13.68,14.16,13.68,14.09,56730500,13.98,600000
2009-01-08,13.88,13.95,13.56,13.65,60122000,13.55,600000
2009-01-07,14.48,14.58,14.22,14.29,61893800,14.18,600000
2009-01-06,13.92,14.60,13.92,14.48,95849600,14.37,600000
2009-01-05,13.51,13.77,13.35,13.72,50314200,13.62,600000
2008-12-31,13.32,13.50,13.15,13.25,25907000,13.15,600000
2008-12-30,13.20,13.49,13.05,13.31,40655200,13.21,600000
2008-12-29,13.19,13.41,13.00,13.18,45339400,13.08,600000
2008-12-26,13.45,13.65,13.26,13.41,41187400,13.31,600000
2008-12-25,13.78,13.86,13.33,13.45,38416800,13.35,600000
2008-12-24,13.47,13.98,13.41,13.74,54950900,13.64,600000
2008-12-23,14.19,14.19,13.54,13.66,79807900,13.56,600000
2008-12-22,14.67,14.68,14.11,14.24,60047100,14.13,600000
2008-12-19,14.59,15.05,14.53,14.67,105510800,14.56,600000
2008-12-18,13.81,14.90,13.56,14.83,121100500,14.72,600000
2008-12-17,14.12,14.26,13.75,13.80,73639500,13.70,600000
2008-12-16,13.78,14.14,13.39,14.04,62687400,13.93,600000
2008-12-15,14.25,14.37,13.69,14.03,78534900,13.92,600000
2008-12-12,14.61,14.74,13.60,13.88,111839100,13.78,600000
2008-12-11,15.05,15.28,14.71,14.86,145596200,14.75,600000
2008-12-10,14.22,15.50,14.22,15.43,197545800,15.31,600000
2008-12-09,14.99,15.04,14.11,14.15,126909600,14.04,600000
2008-12-08,13.85,14.81,13.85,14.77,157485300,14.66,600000
2008-12-05,13.25,13.70,13.20,13.57,88193100,13.47,600000
2008-12-04,13.24,13.94,13.17,13.36,189574400,13.26,600000
2008-12-03,12.31,12.94,12.23,12.90,128494300,12.80,600000
2008-12-02,11.87,12.28,11.69,12.07,72893300,11.98,600000
2008-12-01,11.90,12.30,11.63,12.19,62473400,12.10,600000
2008-11-28,12.65,12.65,11.90,11.99,112228100,11.90,600000
2008-11-27,13.71,13.85,12.88,12.92,113980200,12.82,600000
2008-11-26,13.14,13.25,12.75,12.99,46719600,12.89,600000
2008-11-25,13.65,13.74,12.86,13.14,48296200,13.04,600000
2008-11-24,13.98,14.04,13.25,13.27,64213800,13.17,600000
2008-11-21,13.88,14.84,13.44,14.19,118687700,14.08,600000
2008-11-19,13.80,15.00,13.74,14.76,89398200,14.65,600000
2008-11-18,15.17,15.37,13.73,13.73,123321000,13.63,600000
2008-11-17,14.81,15.35,14.70,15.26,94564500,15.15,600000
2008-11-14,15.05,15.16,14.60,14.95,115676600,14.84,600000
2008-11-13,13.83,15.09,13.80,14.81,119262000,14.70,600000
2008-11-12,13.61,14.47,13.61,14.18,79238500,14.07,600000
2008-11-11,13.92,14.27,13.78,13.82,97718000,13.72,600000
2008-11-10,13.32,14.04,13.05,14.04,133033400,13.93,600000
2008-11-07,11.81,13.08,11.73,12.76,79141100,12.66,600000
2008-11-06,12.28,12.39,12.02,12.13,53609300,12.04,600000
2008-11-05,12.25,13.22,12.20,12.76,98955000,12.66,600000
2008-11-04,11.82,12.24,11.60,12.02,39329800,11.93,600000
2008-11-03,11.60,12.38,11.53,11.95,47505600,11.86,600000
2008-10-31,12.21,12.24,11.66,11.74,58909100,11.65,600000
2008-10-30,11.89,12.66,11.84,12.17,70945200,12.08,600000
2008-10-29,12.06,12.43,11.76,11.86,99383500,11.77,600000
2008-10-28,10.81,12.11,10.77,12.10,106347900,12.01,600000
2008-10-27,11.81,11.83,11.00,11.01,56325200,10.93,600000
2008-10-24,12.80,12.88,12.00,12.14,68911300,12.05,600000
2008-10-23,12.86,12.93,12.27,12.91,74202900,12.81,600000
2008-10-22,13.34,13.89,13.25,13.27,43972100,13.17,600000
2008-10-21,14.06,14.25,13.54,13.58,69950400,13.48,600000
2008-10-20,13.19,14.14,12.83,14.09,63028700,13.98,600000
2008-10-17,13.50,13.55,12.90,13.35,48021400,13.25,600000
2008-10-16,13.20,13.57,13.05,13.16,60807300,13.06,600000
2008-10-15,13.18,13.96,13.00,13.92,69293000,13.82,600000
2008-10-14,14.10,14.53,13.26,13.33,132525000,13.23,600000
2008-10-13,12.29,13.53,12.18,13.53,102224500,13.43,600000
2008-10-10,12.10,12.71,11.92,12.30,66631200,12.21,600000
2008-10-09,13.06,13.30,12.60,12.88,57911700,12.78,600000
2008-10-08,13.21,13.43,12.58,12.94,78182300,12.84,600000
2008-10-07,13.33,14.28,13.31,13.86,51914300,13.76,600000
2008-10-06,15.01,15.03,14.06,14.06,65541800,13.95,600000
2008-09-26,15.85,16.08,15.28,15.62,57838500,15.50,600000
2008-09-25,15.23,16.25,15.00,15.68,102548000,15.56,600000
2008-09-24,15.00,15.38,14.60,15.35,79789600,15.23,600000
2008-09-23,15.80,16.34,15.58,15.66,108244300,15.54,600000
2008-09-22,16.77,16.79,15.59,16.79,226101100,16.66,600000
2008-09-19,15.26,15.26,15.00,15.26,67551200,15.15,600000
2008-09-18,12.89,14.45,12.71,13.87,114503800,13.77,600000
2008-09-17,13.80,14.06,13.00,13.34,87960200,13.24,600000
2008-09-16,15.00,15.00,14.34,14.34,80217500,14.23,600000
2008-09-12,15.99,16.30,15.61,15.93,37949000,15.81,600000
2008-09-11,17.19,17.20,15.83,15.93,53179500,15.81,600000
2008-09-10,17.54,17.85,16.98,17.25,36524900,17.12,600000
2008-09-09,17.80,17.94,17.50,17.71,24991800,17.58,600000
2008-09-08,18.20,18.28,17.52,17.67,23694600,17.54,600000
2008-09-05,18.20,18.49,17.90,17.99,34750400,17.85,600000
2008-09-04,19.15,19.15,18.27,18.94,47670200,18.80,600000
2008-09-03,20.07,20.19,18.95,19.19,31017400,19.05,600000
2008-09-02,20.50,20.78,19.90,20.07,26208900,19.92,600000
2008-09-01,21.65,21.82,20.58,20.69,26636100,20.53,600000
2008-08-29,21.58,22.05,21.25,21.97,24406200,21.80,600000
2008-08-28,21.05,21.70,20.90,21.32,17199400,21.16,600000
2008-08-27,20.68,21.32,20.56,20.99,17153300,20.83,600000
2008-08-26,20.80,21.56,20.55,20.75,16977700,20.59,600000
2008-08-25,21.30,21.88,20.98,21.25,14376700,21.09,600000
2008-08-22,21.80,21.91,20.88,21.23,22792900,21.07,600000
2008-08-21,22.19,22.66,21.65,21.92,29540600,21.76,600000
2008-08-20,20.28,22.58,20.00,22.58,47798200,22.41,600000
2008-08-19,19.90,20.90,19.82,20.53,16902400,20.38,600000
2008-08-18,21.26,21.34,20.10,20.12,17297200,19.97,600000
2008-08-15,21.11,21.75,20.66,21.26,19589100,21.10,600000
2008-08-14,21.29,21.43,20.61,21.11,21821700,20.95,600000
2008-08-13,21.38,21.49,20.53,21.27,20557300,21.11,600000
2008-08-12,21.60,22.00,21.00,21.54,17377700,21.38,600000
2008-08-11,21.64,23.30,21.41,21.91,43440700,21.75,600000
2008-08-08,23.10,23.21,21.59,21.67,24786100,21.51,600000
2008-08-07,23.65,23.95,22.80,23.16,22247500,22.99,600000
2008-08-06,23.50,23.97,23.27,23.70,22242300,23.52,600000
2008-08-05,23.90,24.03,23.10,23.25,31230300,23.08,600000
2008-08-04,23.30,24.24,23.18,23.29,24336800,23.11,600000
2008-08-01,22.45,24.20,22.35,23.88,31755500,23.70,600000
2008-07-31,23.53,23.54,22.54,22.71,23735700,22.54,600000
2008-07-30,24.15,24.25,23.09,23.44,22518200,23.26,600000
2008-07-29,23.50,23.80,23.01,23.55,24252500,23.37,600000
2008-07-28,24.20,25.10,23.76,24.05,41042200,23.87,600000
2008-07-25,23.19,24.24,23.01,23.91,55869500,23.73,600000
2008-07-24,22.24,23.76,22.15,23.69,50921100,23.51,600000
2008-07-23,22.36,22.68,21.88,21.90,25190200,21.74,600000
2008-07-22,22.00,22.34,21.80,22.01,18968200,21.84,600000
2008-07-21,21.01,22.29,20.82,22.13,31840500,21.96,600000
2008-07-18,20.80,21.47,20.12,21.30,33610200,21.14,600000
2008-07-17,21.36,21.60,20.01,20.42,32004800,20.27,600000
2008-07-16,21.30,21.57,20.45,20.81,28480400,20.65,600000
2008-07-15,23.61,23.65,21.80,21.83,41441500,21.67,600000
2008-07-14,22.90,23.90,22.85,23.50,18410400,23.32,600000
2008-07-11,23.53,23.78,22.70,23.29,40943200,23.11,600000
2008-07-10,22.89,24.36,22.80,23.69,53765300,23.51,600000
2008-07-09,22.75,24.16,22.75,23.44,58263300,23.26,600000
2008-07-08,22.55,23.09,21.83,22.39,35226300,22.22,600000
2008-07-07,21.19,22.65,21.01,22.41,41706300,22.24,600000
2008-07-04,21.29,21.40,20.60,20.95,37865800,20.79,600000
2008-07-03,19.70,21.13,19.51,20.42,26291000,20.27,600000
2008-07-02,20.15,20.27,19.40,20.20,26219200,20.05,600000
2008-07-01,22.20,22.38,19.99,20.13,38737100,19.98,600000
2008-06-30,22.60,23.14,21.75,22.00,18472600,21.83,600000
2008-06-27,23.65,23.65,22.61,22.99,26244200,22.82,600000
2008-06-26,24.90,25.13,24.20,24.53,22390000,24.35,600000
2008-06-25,24.49,25.25,24.17,24.92,25035600,24.73,600000
2008-06-24,23.80,24.88,23.80,24.50,15526900,24.32,600000
2008-06-23,23.83,24.36,23.50,24.03,11772000,23.85,600000
2008-06-20,23.16,25.18,22.45,24.40,51729000,24.22,600000
2008-06-19,25.00,25.00,23.00,23.03,19246700,22.86,600000
2008-06-18,23.96,25.62,23.65,25.23,27646200,25.04,600000
2008-06-17,23.96,24.51,23.72,24.09,23286900,23.91,600000
2008-06-16,24.01,24.52,23.50,24.00,18613100,23.82,600000
2008-06-13,24.01,24.55,23.73,23.87,18998400,23.69,600000
2008-06-12,24.48,24.73,23.60,24.13,27786500,23.95,600000
2008-06-11,25.23,25.23,24.30,24.73,28425400,24.54,600000
2008-06-10,27.00,27.39,25.75,25.75,33190500,25.56,600000
2008-06-06,28.90,29.34,28.53,28.61,24610700,28.39,600000
2008-06-05,28.20,29.08,27.95,28.79,27881300,28.57,600000
2008-06-04,28.68,28.80,27.69,28.38,19911400,28.17,600000
2008-06-03,28.30,28.90,28.15,28.69,26842300,28.47,600000
2008-06-02,27.88,28.88,27.75,28.44,23349900,28.23,600000
2008-05-30,27.73,28.44,27.70,28.12,21137400,27.91,600000
2008-05-29,28.48,28.63,27.50,27.55,20959600,27.34,600000
2008-05-28,27.30,29.20,27.27,28.56,37804700,28.35,600000
2008-05-27,27.25,27.60,26.97,27.27,18111800,27.06,600000
2008-05-26,27.95,27.95,27.00,27.26,22683600,27.06,600000
2008-05-23,27.70,28.70,27.69,28.26,32473100,28.05,600000
2008-05-22,28.07,28.27,27.40,27.70,31080800,27.49,600000
2008-05-21,28.25,29.10,27.40,28.58,40143100,28.37,600000
2008-05-20,30.25,30.75,28.48,28.59,36274900,28.38,600000
2008-05-19,30.49,30.70,29.80,30.22,18040100,29.99,600000
2008-05-16,29.99,31.02,29.90,30.62,40614700,30.39,600000
2008-05-15,31.41,31.50,30.00,30.08,43116900,29.85,600000
2008-05-14,28.61,31.10,28.61,31.03,63434800,30.80,600000
2008-05-13,28.45,29.40,28.00,28.54,36292700,28.33,600000
2008-05-12,27.50,29.60,27.19,29.28,49459900,29.06,600000
2008-05-09,29.72,29.90,27.40,28.08,74449200,27.87,600000
2008-05-08,28.90,29.90,28.50,29.59,32843800,29.37,600000
2008-05-07,31.10,31.75,29.26,29.32,58967000,29.10,600000
2008-05-06,32.00,32.40,31.30,31.65,40983700,31.41,600000
2008-05-05,33.12,33.29,31.58,32.66,53417900,32.41,600000
2008-04-30,30.03,32.60,30.03,32.40,54983700,32.16,600000
2008-04-29,29.11,30.20,29.10,29.79,36268100,29.57,600000
2008-04-28,28.95,30.12,28.58,29.23,44769500,29.01,600000
2008-04-25,29.00,30.71,28.60,29.32,63497700,29.10,600000
2008-04-24,29.68,29.72,28.55,29.72,77580600,29.50,600000
2008-04-23,32.41,35.44,32.00,35.29,37908900,35.02,600000
2008-04-22,30.30,32.83,29.90,32.61,29316000,32.36,600000
2008-04-21,32.88,32.91,30.38,31.04,42490400,30.81,600000
2008-04-18,30.00,31.20,28.91,30.52,20842000,30.29,600000
2008-04-17,31.40,32.18,30.00,30.51,20380900,30.28,600000
2008-04-16,31.90,32.55,30.80,31.31,21646000,31.07,600000
2008-04-15,32.35,32.70,30.40,32.08,34959100,31.84,600000
2008-04-14,35.00,35.58,31.91,32.20,42557000,31.96,600000
2008-04-11,35.00,35.60,34.42,34.82,16978800,34.56,600000
2008-04-10,34.46,35.17,33.33,34.41,17786600,34.15,600000
2008-04-09,36.70,37.02,34.33,34.43,25497400,34.17,600000
2008-04-08,37.51,37.55,36.20,37.33,25412000,37.05,600000
2008-04-07,36.00,37.70,35.61,37.48,28370400,37.20,600000
2008-04-03,35.99,36.57,34.75,36.50,28278500,36.23,600000
2008-04-02,36.04,37.85,35.61,36.30,41902400,36.03,600000
2008-04-01,35.02,36.55,33.30,35.35,25054800,35.08,600000
2008-03-31,34.58,36.58,34.21,35.40,27556700,35.13,600000
2008-03-28,33.00,36.06,32.65,35.82,40000500,35.55,600000
2008-03-27,32.30,33.97,31.82,33.26,21902900,33.01,600000
2008-03-26,31.89,33.50,31.89,33.04,36539700,32.79,600000
2008-03-25,30.31,32.10,29.63,31.43,24985700,31.19,600000
2008-03-24,34.65,34.79,30.85,30.85,33721600,30.62,600000
2008-03-21,34.60,35.50,33.69,34.28,25593000,34.02,600000
2008-03-20,31.02,35.17,30.01,34.70,30057000,34.44,600000
2008-03-19,32.58,32.58,32.58,32.58,000,32.34,600000
2008-03-18,32.38,33.80,31.68,32.58,18443900,32.34,600000
2008-03-17,32.25,33.78,31.62,32.62,16482900,32.37,600000
2008-03-14,33.74,33.85,31.84,32.44,23235200,32.20,600000
2008-03-13,32.98,34.10,32.53,33.77,23167400,33.52,600000
2008-03-12,36.55,36.78,33.00,33.30,27305700,33.05,600000
2008-03-11,36.28,36.50,34.98,35.45,20487600,35.18,600000
2008-03-10,39.18,39.18,36.36,36.46,22260000,36.19,600000
2008-03-07,39.10,40.58,39.05,39.44,12271200,39.14,600000
2008-03-06,39.68,41.91,38.75,40.10,17986000,39.80,600000
2008-03-05,39.50,40.00,38.65,39.15,12774700,38.86,600000
2008-03-04,42.85,43.00,38.90,38.98,35684100,38.69,600000
2008-03-03,41.65,43.05,40.78,42.83,13170000,42.51,600000
2008-02-29,41.01,42.30,41.00,42.13,17420200,41.81,600000
2008-02-28,39.48,41.63,39.21,40.89,15033100,40.58,600000
2008-02-27,40.38,42.12,38.80,40.62,28105700,40.31,600000
2008-02-26,40.48,41.80,39.45,40.49,23823500,40.19,600000
2008-02-25,39.71,39.80,38.25,39.00,19101100,38.71,600000
2008-02-22,42.90,42.90,39.97,39.98,27845400,39.68,600000
2008-02-21,42.10,44.62,41.50,43.23,42739200,42.90,600000
2008-02-20,50.50,50.50,45.98,45.98,73308900,45.63,600000
2008-02-19,50.26,51.20,48.80,51.09,15628300,50.71,600000
2008-02-18,49.81,51.20,49.10,50.22,5558100,49.84,600000
2008-02-15,49.88,49.88,48.30,48.82,3943500,48.45,600000
2008-02-14,49.78,51.15,49.67,50.03,6563900,49.65,600000
2008-02-13,50.00,50.80,48.86,48.98,8899000,48.61,600000
2008-02-12,51.40,51.40,51.40,51.40,000,51.01,600000
2008-02-11,51.40,51.40,51.40,51.40,000,51.01,600000
2008-02-08,51.40,51.40,51.40,51.40,000,51.01,600000
2008-02-07,51.40,51.40,51.40,51.40,000,51.01,600000
2008-02-06,51.40,51.40,51.40,51.40,000,51.01,600000
2008-02-05,52.40,52.50,50.90,51.40,11323000,51.01,600000
2008-02-04,49.00,51.95,49.00,51.95,19005100,51.56,600000
2008-02-01,46.00,47.68,44.85,47.23,12003900,46.87,600000
2008-01-31,46.80,48.20,44.80,46.00,12897500,45.65,600000
2008-01-30,50.40,50.70,45.80,47.73,14854200,47.37,600000
2008-01-29,51.15,52.28,48.60,50.39,5717200,50.01,600000
2008-01-28,52.50,52.50,49.65,50.59,7182500,50.21,600000
2008-01-25,51.00,54.28,49.21,53.20,22425700,52.80,600000
2008-01-24,52.80,53.08,49.99,51.46,10984100,51.07,600000
2008-01-23,51.20,52.94,50.60,52.21,14244800,51.82,600000
2008-01-22,52.00,54.50,48.65,50.00,23733000,49.62,600000
2008-01-21,56.90,56.90,54.00,54.06,7627700,53.65,600000
2008-01-18,55.98,57.56,55.40,57.05,8324600,56.62,600000
2008-01-17,55.01,57.28,53.80,56.47,10867400,56.05,600000
2008-01-16,58.10,58.50,54.30,55.82,17525300,55.40,600000
2008-01-15,59.68,61.13,58.88,59.14,16122100,58.70,600000
2008-01-14,61.00,61.39,59.00,59.19,14291800,58.74,600000
2008-01-11,56.90,61.97,56.90,61.59,23154400,61.13,600000
2008-01-10,57.08,57.88,56.50,56.96,21796600,56.53,600000
2008-01-09,56.39,57.50,55.50,56.86,10251000,56.43,600000
2008-01-08,56.20,57.19,56.00,56.39,16125500,55.97,600000
2008-01-07,52.78,56.45,52.68,55.99,22804300,55.57,600000
2008-01-04,50.95,53.61,50.02,53.01,13924900,52.61,600000
2008-01-03,53.00,53.55,49.58,50.87,21134600,50.49,600000
2008-01-02,53.00,55.05,51.81,53.55,13158300,53.15,600000
2008-01-01,52.80,52.80,52.80,52.80,000,52.40,600000
2007-12-31,52.80,52.80,52.80,52.80,000,52.40,600000
2007-12-28,51.50,53.15,51.21,52.80,15360900,52.40,600000
2007-12-27,50.02,51.60,49.45,51.57,25108700,51.18,600000
2007-12-26,50.27,51.04,49.50,50.09,16640300,49.71,600000
2007-12-25,50.20,50.80,49.79,50.24,13629200,49.86,600000
2007-12-24,49.61,50.35,49.15,50.07,13683200,49.69,600000
2007-12-21,49.10,50.46,48.77,49.13,15445000,48.76,600000
2007-12-20,47.90,50.10,47.50,49.41,9892900,49.04,600000
2007-12-19,46.51,47.80,46.46,47.37,7529600,47.01,600000
2007-12-18,46.25,47.50,45.50,46.02,11097900,45.67,600000
2007-12-17,48.99,48.99,45.90,46.51,17529600,46.16,600000
2007-12-14,48.03,49.50,47.71,49.47,16067600,49.10,600000
2007-12-13,49.12,50.23,48.38,48.47,19745200,48.11,600000
2007-12-12,52.24,52.24,49.18,49.93,28344500,49.55,600000
2007-12-11,54.30,54.70,51.90,53.06,13399600,52.66,600000
2007-12-10,54.11,54.42,53.31,54.26,16582600,53.85,600000
2007-12-07,55.80,56.10,55.00,55.60,4858400,55.18,600000
2007-12-06,54.05,55.98,53.35,55.77,10417800,55.35,600000
2007-12-05,53.00,54.25,52.95,53.96,5650900,53.55,600000
2007-12-04,53.69,54.65,52.70,53.17,6011900,52.77,600000
2007-12-03,51.36,54.51,51.12,53.66,11270100,53.26,600000
2007-11-30,51.80,52.20,50.49,51.89,10572800,51.50,600000
2007-11-29,48.88,52.08,48.50,51.71,13352500,51.32,600000
2007-11-28,48.03,48.66,47.56,47.96,2899100,47.60,600000
2007-11-27,47.69,48.50,47.00,47.69,3035800,47.33,600000
2007-11-26,48.56,50.00,47.60,47.82,10679000,47.46,600000
2007-11-23,46.50,48.10,46.50,48.00,5425200,47.64,600000
2007-11-22,49.00,49.33,46.40,46.92,13190000,46.57,600000
2007-11-21,50.41,52.09,49.19,49.36,8268400,48.99,600000
2007-11-20,50.50,51.00,48.80,50.28,11077300,49.90,600000
2007-11-19,52.66,53.30,50.26,50.80,9025300,50.42,600000
2007-11-16,54.00,54.78,52.50,52.86,4546700,52.46,600000
2007-11-15,53.85,55.99,53.50,54.78,7462500,54.37,600000
2007-11-14,53.20,54.25,51.70,53.91,10565300,53.50,600000
2007-11-13,55.97,56.37,52.00,52.88,6417900,52.48,600000
2007-11-12,52.43,55.78,52.43,55.44,22198600,55.02,600000
2007-11-09,52.40,54.37,52.31,53.68,12911600,53.28,600000
2007-11-08,55.70,55.70,52.32,52.93,10238800,52.53,600000
2007-11-07,54.50,55.80,54.12,55.68,5933300,55.26,600000
2007-11-06,54.64,55.50,54.00,54.20,8172500,53.79,600000
2007-11-05,56.80,57.80,54.82,54.91,7040300,54.50,600000
2007-11-02,58.95,59.79,56.70,57.87,5471800,57.43,600000
2007-11-01,58.20,60.08,57.55,59.68,8809500,59.23,600000
2007-10-31,58.85,59.29,56.30,58.79,15524000,58.35,600000
2007-10-30,58.06,58.70,56.70,57.75,11798000,57.32,600000
2007-10-29,57.55,60.91,57.10,58.05,16502800,57.61,600000
2007-10-26,54.80,58.50,54.00,58.07,18588400,57.63,600000
2007-10-25,54.69,56.40,54.40,55.07,14387300,54.66,600000
2007-10-24,53.10,56.30,52.52,54.97,16605800,54.56,600000
2007-10-23,51.88,53.50,51.55,52.59,16396100,52.19,600000
2007-10-22,50.88,52.32,49.46,52.00,11464800,51.61,600000
2007-10-19,52.18,52.83,50.11,51.21,14547700,50.82,600000
2007-10-18,54.60,54.73,51.50,51.65,13978300,51.26,600000
2007-10-17,54.91,57.10,53.51,54.73,29038900,54.32,600000
2007-10-16,54.01,56.10,54.01,55.07,18458300,54.66,600000
2007-10-15,55.00,56.10,52.50,53.96,18001900,53.55,600000
2007-10-12,55.99,57.38,51.50,54.99,14446200,54.58,600000
2007-10-11,54.26,56.15,54.26,55.97,23066500,55.55,600000
2007-10-10,55.00,56.88,53.71,54.13,11287300,53.72,600000
2007-10-09,55.10,56.01,53.51,54.98,8659700,54.57,600000
2007-10-08,53.64,56.15,53.20,55.10,19318600,54.69,600000
2007-10-05,52.50,52.50,52.50,52.50,000,52.11,600000
2007-10-04,52.50,52.50,52.50,52.50,000,52.11,600000
2007-10-03,52.50,52.50,52.50,52.50,000,52.11,600000
2007-10-02,52.50,52.50,52.50,52.50,000,52.11,600000
2007-10-01,52.50,52.50,52.50,52.50,000,52.11,600000
2007-09-28,51.17,52.79,50.55,52.50,17610900,52.11,600000
2007-09-27,48.62,50.60,48.62,50.40,19196300,50.02,600000
2007-09-26,49.20,50.92,48.58,48.71,20993600,48.34,600000
2007-09-25,50.53,51.00,49.16,49.72,8127500,49.35,600000
2007-09-24,49.00,50.25,48.82,50.20,16721500,49.82,600000
2007-09-21,49.71,50.30,47.70,48.98,18306800,48.61,600000
2007-09-20,49.91,51.08,49.10,49.74,11679200,49.37,600000
2007-09-19,49.65,51.10,48.95,49.52,7887500,49.15,600000
2007-09-18,51.97,52.28,49.30,49.90,12699400,49.52,600000
2007-09-17,51.40,52.65,51.26,51.56,29377500,51.17,600000
2007-09-14,51.02,52.18,50.05,50.91,15454600,50.53,600000
2007-09-13,50.29,51.75,49.70,50.91,14083300,50.53,600000
2007-09-12,50.14,51.79,49.30,49.76,14714000,49.39,600000
2007-09-11,53.13,54.10,50.48,50.95,11127800,50.57,600000
2007-09-10,51.00,53.65,50.18,53.19,10762500,52.79,600000
2007-09-07,52.20,53.83,50.90,51.91,11463300,51.52,600000
2007-09-06,53.38,54.70,52.20,53.25,20368800,52.85,600000
2007-09-05,54.00,54.40,52.50,53.19,11566200,52.79,600000
2007-09-04,56.00,56.50,53.40,54.37,18761300,53.96,600000
2007-09-03,55.38,57.90,55.38,56.04,17106300,55.62,600000
2007-08-31,53.00,55.10,52.90,55.00,16234700,54.59,600000
2007-08-30,52.48,53.83,52.48,52.96,12670200,52.56,600000
2007-08-29,52.00,53.35,51.50,51.88,12221200,51.49,600000
2007-08-28,52.00,53.39,50.98,52.00,17800100,51.61,600000
2007-08-27,52.68,54.28,51.50,52.01,21076000,51.62,600000
2007-08-24,49.85,53.25,49.50,52.68,29315500,52.28,600000
2007-08-23,49.39,51.00,48.25,49.95,23977300,49.57,600000
2007-08-22,46.01,50.09,46.01,49.39,28128800,49.02,600000
2007-08-21,45.10,47.40,44.98,46.90,23616500,46.55,600000
2007-08-20,43.14,45.05,43.14,44.96,18949900,44.62,600000
2007-08-17,43.83,44.70,41.80,42.04,24239300,41.72,600000
2007-08-16,45.69,46.02,43.90,44.27,10520300,43.94,600000
2007-08-15,45.50,46.50,44.88,45.95,14358400,45.60,600000
2007-08-14,43.50,46.11,43.01,45.48,27015500,45.14,600000
2007-08-13,44.59,44.59,44.59,44.59,000,44.25,600000
2007-08-10,45.22,45.70,43.51,44.59,14609600,44.25,600000
2007-08-09,43.80,46.08,43.80,45.20,16862500,44.86,600000
2007-08-08,43.42,45.48,43.00,44.00,18940700,43.67,600000
2007-08-07,45.00,45.45,43.95,44.09,15166500,43.76,600000
2007-08-06,44.60,46.17,43.30,45.04,15358700,44.70,600000
2007-08-03,42.11,44.58,42.11,44.23,27246600,43.90,600000
2007-08-02,40.70,42.27,40.70,41.81,17889300,41.50,600000
2007-08-01,40.55,42.19,40.00,40.39,21684900,40.09,600000
2007-07-31,40.70,41.10,39.50,40.25,21269500,39.95,600000
2007-07-30,40.30,41.30,39.90,41.00,16741800,40.69,600000
2007-07-27,41.00,41.00,39.82,40.47,16358500,40.17,600000
2007-07-26,42.30,42.35,41.13,41.38,13373800,41.07,600000
2007-07-25,42.00,43.00,41.83,42.30,11948400,41.98,600000
2007-07-24,41.75,42.50,40.55,41.83,18791200,41.52,600000
2007-07-23,41.40,42.80,41.15,41.68,25321200,41.37,600000
2007-07-20,37.56,41.12,37.38,41.07,47157500,40.76,600000
2007-07-19,36.25,37.80,36.25,37.38,14784300,37.10,600000
2007-07-18,36.14,38.20,36.11,36.58,28091600,36.30,600000
2007-07-17,34.66,36.72,34.30,36.33,11511400,36.06,600000
2007-07-16,36.68,36.68,34.80,34.89,5276900,34.63,600000
2007-07-13,37.30,37.30,35.90,36.44,4255000,36.17,600000
2007-07-12,36.65,37.32,36.15,37.30,11856600,37.02,600000
2007-07-11,35.98,36.85,35.60,36.45,9996600,36.18,600000
2007-07-10,35.73,37.34,35.73,36.16,13190700,35.89,600000
2007-07-09,34.71,36.20,34.00,35.63,12629900,35.36,600000
2007-07-06,33.15,34.70,32.52,34.64,10594800,34.38,600000
2007-07-05,33.71,34.40,33.33,33.55,6832300,33.30,600000
2007-07-04,35.95,36.20,34.10,34.28,10904900,34.02,600000
2007-07-03,35.48,36.32,34.50,35.89,9648400,35.62,600000
2007-07-02,36.20,36.50,34.34,35.48,16498300,35.21,600000
2007-06-29,36.80,38.05,36.18,36.59,16504900,36.31,600000
2007-06-28,38.71,39.50,37.39,37.59,12820400,37.31,600000
2007-06-27,37.19,38.80,36.61,38.65,20284800,38.36,600000
2007-06-26,37.40,38.00,35.90,37.19,19987800,36.91,600000
2007-06-25,37.32,39.15,37.31,37.87,35397700,37.59,600000
2007-06-22,36.40,38.50,35.85,37.39,22301600,37.11,600000
2007-06-21,35.20,37.16,35.19,36.40,23568200,36.13,600000
2007-06-20,36.97,36.97,35.20,35.31,14451600,35.04,600000
2007-06-19,36.55,38.10,36.30,36.97,22555800,36.69,600000
2007-06-18,36.40,38.23,36.40,36.99,44706900,36.71,600000
2007-06-15,33.51,36.83,33.50,35.91,42709800,35.64,600000
2007-06-14,33.21,34.78,32.35,34.19,34005300,33.93,600000
2007-06-13,32.30,34.30,32.30,33.63,37874600,33.38,600000
2007-06-12,31.90,32.57,31.00,32.39,31092800,32.15,600000
2007-06-11,31.60,32.95,30.70,32.32,39819700,32.08,600000
2007-06-08,32.70,32.70,31.18,31.60,27281700,31.36,600000
2007-06-07,32.41,34.00,32.16,32.73,25528900,32.48,600000
2007-06-06,31.90,32.86,31.00,32.27,23667700,32.03,600000
2007-06-05,31.90,33.00,29.20,32.79,32927600,32.54,600000
2007-06-04,33.76,33.99,31.00,32.44,28244400,32.20,600000
2007-06-01,33.69,35.66,33.00,33.01,47105100,32.76,600000
2007-05-31,31.30,33.76,31.28,33.76,64970100,33.51,600000
2007-05-30,27.50,31.24,27.50,30.69,75672100,30.46,600000
2007-05-29,29.65,30.06,29.50,29.72,26523100,29.50,600000
2007-05-28,29.80,30.20,29.47,29.65,30105800,29.43,600000
2007-05-25,29.00,30.85,28.82,29.44,51826400,29.22,600000
2007-05-24,28.00,29.50,27.96,29.11,80170600,28.89,600000
2007-05-23,27.50,28.10,27.40,27.70,44395200,27.49,600000
2007-05-22,27.55,27.55,27.55,27.55,000,27.34,600000
2007-05-21,27.01,27.80,27.00,27.55,43843500,27.34,600000
2007-05-18,27.99,28.15,27.48,27.74,26381000,27.53,600000
2007-05-17,27.40,28.30,27.27,27.94,44878300,27.73,600000
2007-05-16,27.02,27.85,26.99,27.36,37464200,27.15,600000
2007-05-15,29.00,29.30,26.99,27.07,58289800,26.87,600000
2007-05-14,28.78,30.12,28.50,29.26,100748900,29.04,600000
2007-05-11,28.90,29.57,28.16,29.29,36052600,29.07,600000
2007-05-10,28.94,30.45,28.80,29.29,50266200,29.07,600000
2007-05-09,27.80,29.03,27.35,28.89,49209700,28.67,600000
2007-05-08,27.66,28.41,27.25,28.13,33396800,27.92,600000
2007-05-07,26.90,26.90,26.90,26.90,000,26.70,600000
2007-05-04,26.90,26.90,26.90,26.90,000,26.70,600000
2007-05-03,26.90,26.90,26.90,26.90,000,26.70,600000
2007-05-02,26.90,26.90,26.90,26.90,000,26.70,600000
2007-05-01,26.90,26.90,26.90,26.90,000,26.70,600000
2007-04-30,27.20,27.52,26.60,26.90,38233300,26.70,600000
2007-04-27,28.45,28.59,27.15,27.49,36034500,27.28,600000
2007-04-26,29.15,29.45,28.00,28.38,23952500,28.17,600000
2007-04-25,27.85,30.10,27.11,28.82,27323600,28.60,600000
2007-04-24,28.71,28.80,27.75,27.94,20434000,27.73,600000
2007-04-23,27.96,28.66,27.60,28.60,30839700,28.38,600000
2007-04-20,27.35,28.19,27.10,27.95,21106400,27.74,600000
2007-04-19,28.81,29.00,26.40,27.03,26114800,26.83,600000
2007-04-18,29.83,29.83,28.48,28.81,24383400,28.59,600000
2007-04-17,30.89,30.99,28.88,29.84,17107900,29.62,600000
2007-04-16,29.60,31.34,29.17,30.70,15457900,30.47,600000
2007-04-13,30.09,30.38,29.50,29.84,15622000,29.62,600000
2007-04-12,30.50,30.99,29.88,30.04,17199200,29.81,600000
2007-04-11,29.30,31.26,29.30,30.55,25163600,30.32,600000
2007-04-10,28.55,29.33,28.35,29.29,26017200,29.07,600000
2007-04-09,28.25,29.50,27.90,28.60,14271000,28.38,600000
2007-04-06,28.64,29.15,27.90,28.25,18005000,28.04,600000
2007-04-05,28.50,29.80,28.50,29.09,22958500,28.87,600000
2007-04-04,27.89,29.00,27.80,28.48,15760400,28.27,600000
2007-04-03,28.10,28.42,27.80,27.99,21533900,27.78,600000
2007-04-02,26.90,28.30,26.70,28.04,21770800,27.83,600000
2007-03-30,26.21,27.00,26.18,26.72,15177200,26.52,600000
2007-03-29,26.07,28.32,25.90,26.69,44359400,26.49,600000
2007-03-28,25.21,26.30,24.90,25.94,28743200,25.74,600000
2007-03-27,25.85,25.85,25.01,25.31,14578200,25.12,600000
2007-03-26,25.00,26.14,24.80,25.83,21400000,25.64,600000
2007-03-23,26.35,26.60,25.11,25.76,26949200,25.57,600000
2007-03-22,26.37,26.63,25.80,26.28,35092800,26.08,600000
2007-03-21,25.05,26.50,25.03,26.17,44885800,25.97,600000
2007-03-20,25.19,25.42,24.65,25.03,23330900,24.84,600000
2007-03-19,22.61,25.42,22.55,25.37,52066900,25.18,600000
2007-03-16,24.40,24.58,22.88,23.11,15951500,22.94,600000
2007-03-15,23.11,24.20,23.10,24.11,20424100,23.93,600000
2007-03-14,23.01,23.22,22.51,22.91,22463600,22.74,600000
2007-03-13,24.00,24.00,23.31,23.61,11112100,23.43,600000
2007-03-12,24.80,24.81,23.69,24.00,18958300,23.82,600000
2007-03-09,24.29,25.18,24.25,24.82,30502300,24.63,600000
2007-03-08,23.90,24.28,23.41,24.15,12381300,23.97,600000
2007-03-07,23.27,24.64,23.02,23.90,33933700,23.72,600000
2007-03-06,21.80,23.82,21.79,23.60,54548400,23.42,600000
2007-03-05,21.70,22.38,21.20,21.65,18028600,21.49,600000
2007-03-02,21.89,22.19,21.43,21.95,23813000,21.78,600000
2007-03-01,22.52,22.82,21.61,21.87,23479300,21.71,600000
2007-02-28,21.38,22.48,21.18,22.32,33259500,22.15,600000
2007-02-27,24.24,24.40,21.83,21.85,38947500,21.69,600000
2007-02-26,25.26,25.26,23.91,24.26,25443200,24.08,600000
2007-02-23,25.49,25.49,25.49,25.49,000,25.30,600000
2007-02-22,25.49,25.49,25.49,25.49,000,25.30,600000
2007-02-21,25.49,25.49,25.49,25.49,000,25.30,600000
2007-02-20,25.49,25.49,25.49,25.49,000,25.30,600000
2007-02-19,25.49,25.49,25.49,25.49,000,25.30,600000
2007-02-16,25.66,26.15,25.25,25.49,22428400,25.30,600000
2007-02-15,25.41,26.14,25.30,25.62,13538600,25.43,600000
2007-02-14,24.80,25.58,24.48,25.04,13027000,24.85,600000
2007-02-13,24.29,25.28,24.09,24.63,10915800,24.44,600000
2007-02-12,22.90,24.20,22.60,24.14,14591700,23.96,600000
2007-02-09,23.30,23.63,22.50,22.54,16164100,22.37,600000
2007-02-08,23.95,24.14,23.01,23.52,16733800,23.34,600000
2007-02-07,22.88,24.50,22.82,24.00,40171100,23.82,600000
2007-02-06,21.68,23.44,20.59,23.17,51905000,23.00,600000
2007-02-05,22.65,23.10,21.52,21.70,27238600,21.54,600000
2007-02-02,24.65,24.97,22.33,23.00,19908900,22.83,600000
2007-02-01,24.40,25.16,24.20,24.59,17513900,24.41,600000
2007-01-31,26.28,26.28,23.70,24.99,28116900,24.80,600000
2007-01-30,27.00,28.33,25.80,26.33,38850800,26.13,600000
2007-01-29,26.40,27.80,25.97,27.19,37443800,26.99,600000
2007-01-26,24.05,26.81,23.80,26.58,37171100,26.38,600000
2007-01-25,24.30,25.50,23.81,24.37,28607500,24.19,600000
2007-01-24,24.91,25.99,24.11,24.70,35293800,24.51,600000
2007-01-23,22.88,24.85,22.32,24.85,49135100,24.66,600000
2007-01-22,22.50,23.10,21.95,22.59,42172600,22.42,600000
2007-01-19,21.50,22.30,21.50,21.82,29665100,21.66,600000
2007-01-18,22.70,23.01,20.65,21.39,35345000,21.23,600000
2007-01-17,23.85,24.01,22.54,22.94,29217100,22.77,600000
2007-01-16,24.01,24.45,23.20,23.78,20194100,23.60,600000
2007-01-15,22.92,24.00,22.71,23.95,22822800,23.77,600000
2007-01-12,22.90,23.37,22.20,22.60,23214800,22.43,600000
2007-01-11,23.50,24.33,22.52,23.22,22885900,23.05,600000
2007-01-10,22.83,24.28,22.83,23.63,35276800,23.45,600000
2007-01-09,21.03,22.90,21.00,22.79,32961900,22.62,600000
2007-01-08,20.80,21.68,20.61,21.25,25488800,21.09,600000
2007-01-05,21.46,21.46,19.52,20.83,35705500,20.67,600000
2007-01-04,21.65,23.44,19.96,21.46,50889400,21.30,600000
2007-01-03,21.31,21.31,21.31,21.31,000,21.15,600000
2007-01-02,21.31,21.31,21.31,21.31,000,21.15,600000
2007-01-01,21.31,21.31,21.31,21.31,000,21.15,600000
2006-12-29,20.33,21.53,20.32,21.31,28122100,21.15,600000
2006-12-28,19.46,21.22,19.40,20.17,26629000,20.02,600000
2006-12-27,18.20,19.38,18.00,19.37,19918100,19.22,600000
2006-12-26,18.30,18.70,17.90,18.14,22223500,18.00,600000
2006-12-25,17.60,18.67,17.55,18.36,32943000,18.22,600000
2006-12-22,17.08,17.59,16.96,17.39,21280200,17.26,600000
2006-12-21,17.60,17.80,17.12,17.20,22173900,17.07,600000
2006-12-20,17.50,17.80,17.25,17.60,16769200,17.47,600000
2006-12-19,18.02,18.30,17.48,17.79,18424500,17.66,600000
2006-12-18,17.80,18.20,17.68,18.02,23940800,17.88,600000
2006-12-15,17.00,17.68,16.80,17.65,22487500,17.52,600000
2006-12-14,17.27,17.50,16.50,16.86,15818100,16.73,600000
2006-12-13,17.40,17.50,16.79,16.98,25551100,16.85,600000
2006-12-12,16.99,17.65,16.73,17.28,17400700,17.15,600000
2006-12-11,16.12,16.96,16.12,16.93,20837200,16.80,600000
2006-12-08,16.70,17.20,16.30,16.37,22125800,16.25,600000
2006-12-07,16.94,17.77,16.92,17.07,26170000,16.94,600000
2006-12-06,17.20,17.77,16.38,17.00,23504300,16.87,600000
2006-12-05,17.21,18.00,17.11,17.28,23547400,17.15,600000
2006-12-04,16.45,17.30,16.36,17.18,29035000,17.05,600000
2006-12-01,16.87,17.10,16.30,16.54,22067900,16.42,600000
2006-11-30,15.80,16.85,15.78,16.83,30530800,16.70,600000
2006-11-29,15.40,16.12,15.23,15.93,14621700,15.81,600000
2006-11-28,15.49,16.00,15.45,15.85,13576800,15.73,600000
2006-11-27,15.79,15.96,15.20,15.55,17435200,15.43,600000
2006-11-24,16.40,16.46,15.73,16.05,16607000,15.93,600000
2006-11-23,16.39,16.93,16.30,16.55,17877700,16.43,600000
2006-11-22,15.90,16.74,15.36,16.40,44171200,16.28,600000
2006-11-21,15.23,15.23,15.23,15.23,000,15.12,600000
2006-11-20,15.23,15.23,15.23,15.23,000,15.12,600000
2006-11-17,15.23,15.23,15.23,15.23,000,15.12,600000
2006-11-16,15.23,15.23,15.23,15.23,000,15.12,600000
2006-11-15,15.00,15.30,14.72,15.23,27713900,15.12,600000
2006-11-14,14.60,15.15,14.43,14.99,24735500,14.88,600000
2006-11-13,15.03,15.60,14.36,14.42,30453800,14.31,600000
2006-11-10,14.70,15.75,14.66,15.16,36942100,15.05,600000
2006-11-09,13.95,14.98,13.90,14.73,22086800,14.62,600000
2006-11-08,14.25,14.26,13.85,13.98,11990000,13.87,600000
2006-11-07,13.67,14.45,13.67,14.37,23637700,14.26,600000
2006-11-06,13.37,13.75,13.34,13.58,14985900,13.48,600000
2006-11-03,13.30,13.76,13.30,13.58,16860600,13.48,600000
2006-11-02,13.79,13.79,13.13,13.33,16660300,13.23,600000
2006-11-01,13.98,13.98,13.44,13.83,18581700,13.73,600000
2006-10-31,13.40,14.08,13.40,13.98,12286900,13.87,600000
2006-10-30,13.61,13.69,13.22,13.40,16429500,13.30,600000
2006-10-27,13.95,14.50,13.70,13.72,26518400,13.62,600000
2006-10-26,13.70,14.08,13.47,14.02,19652800,13.91,600000
2006-10-25,13.16,13.98,13.16,13.79,30902000,13.69,600000
2006-10-24,12.72,13.13,12.72,13.12,13676400,13.02,600000
2006-10-23,13.01,13.35,12.70,12.76,17718300,12.66,600000
2006-10-20,12.88,13.38,12.81,13.15,22965600,13.05,600000
2006-10-19,12.88,12.96,12.69,12.95,16160300,12.85,600000
2006-10-18,12.03,12.92,11.95,12.91,22833200,12.81,600000
2006-10-17,12.37,12.37,11.92,12.05,20069100,11.96,600000
2006-10-16,12.20,12.58,12.15,12.40,21050100,12.31,600000
2006-10-13,12.06,12.57,11.97,12.18,18680300,12.09,600000
2006-10-12,11.97,12.50,11.92,12.12,25166300,12.03,600000
2006-10-11,11.79,12.05,11.67,11.97,17081600,11.88,600000
2006-10-10,11.60,12.04,11.52,11.80,47071000,11.71,600000
2006-10-09,10.88,11.68,10.88,11.68,55313200,11.59,600000
2006-10-06,10.62,10.62,10.62,10.62,000,10.54,600000
2006-10-05,10.62,10.62,10.62,10.62,000,10.54,600000
2006-10-04,10.62,10.62,10.62,10.62,000,10.54,600000
2006-10-03,10.62,10.62,10.62,10.62,000,10.54,600000
2006-10-02,10.62,10.62,10.62,10.62,000,10.54,600000
2006-09-29,10.54,10.64,10.49,10.62,12880000,10.54,600000
2006-09-28,10.40,10.53,10.33,10.46,12417200,10.38,600000
2006-09-27,10.15,10.42,10.14,10.40,10569400,10.32,600000
2006-09-26,10.32,10.33,10.08,10.15,24276900,10.07,600000
2006-09-25,10.59,10.67,10.19,10.34,28390800,10.26,600000
2006-09-22,10.96,11.10,10.58,10.64,43161200,10.56,600000
2006-09-21,10.63,10.94,10.63,10.89,29120000,10.81,600000
2006-09-20,10.38,10.66,10.36,10.61,20907800,10.53,600000
2006-09-19,10.24,10.55,10.21,10.39,17651600,10.31,600000
2006-09-18,10.46,10.52,10.05,10.25,29150600,10.17,600000
2006-09-15,10.49,10.69,10.39,10.47,20007100,10.39,600000
2006-09-14,10.58,10.82,10.33,10.46,19488700,10.38,600000
2006-09-13,10.50,10.89,10.48,10.57,22298800,10.49,600000
2006-09-12,10.58,10.68,10.48,10.50,24688700,10.42,600000
2006-09-11,10.24,10.61,10.23,10.60,37118100,10.52,600000
2006-09-08,10.10,10.26,9.96,10.25,20866200,10.17,600000
2006-09-07,10.02,10.27,10.02,10.05,21914100,9.97,600000
2006-09-06,9.96,10.03,9.87,10.03,18989800,9.95,600000
2006-09-05,9.76,10.02,9.76,9.89,34856500,9.82,600000
2006-09-04,9.61,9.82,9.60,9.74,8308700,9.67,600000
2006-09-01,9.81,9.82,9.50,9.60,11636400,9.53,600000
2006-08-31,9.75,10.00,9.75,9.83,18247500,9.76,600000
2006-08-30,9.74,9.80,9.61,9.74,7647700,9.67,600000
2006-08-29,9.90,10.06,9.72,9.77,21214900,9.70,600000
2006-08-28,9.61,10.05,9.54,9.91,31775000,9.84,600000
2006-08-25,9.70,9.72,9.55,9.59,8979600,9.52,600000
2006-08-24,9.67,9.72,9.52,9.68,8497800,9.61,600000
2006-08-23,9.58,9.80,9.58,9.67,14139000,9.60,600000
2006-08-22,9.34,9.71,9.34,9.58,13500800,9.51,600000
2006-08-21,9.09,9.44,8.96,9.40,6363200,9.33,600000
2006-08-18,9.28,9.46,9.28,9.29,4202600,9.22,600000
2006-08-17,9.50,9.50,9.30,9.34,5217400,9.27,600000
2006-08-16,9.44,9.66,9.38,9.52,17272300,9.45,600000
2006-08-15,9.22,9.42,9.15,9.40,5796700,9.33,600000
2006-08-14,9.26,9.45,9.18,9.23,8531900,9.16,600000
2006-08-11,9.20,9.27,9.18,9.26,5302500,9.19,600000
2006-08-10,9.01,9.24,9.01,9.21,8943000,9.14,600000
2006-08-09,9.12,9.23,9.00,9.00,6886400,8.93,600000
2006-08-08,8.88,9.16,8.88,9.11,6154100,9.04,600000
2006-08-07,8.80,9.06,8.74,8.88,6161700,8.81,600000
2006-08-04,8.90,9.00,8.80,8.83,7979600,8.76,600000
2006-08-03,8.75,8.92,8.70,8.87,5591100,8.80,600000
2006-08-02,8.75,8.84,8.60,8.70,8369800,8.63,600000
2006-08-01,8.80,8.90,8.74,8.76,7003100,8.69,600000
2006-07-31,9.02,9.02,8.78,8.80,9749100,8.73,600000
2006-07-28,9.20,9.24,8.99,9.06,9094300,8.99,600000
2006-07-27,9.26,9.45,9.14,9.19,7212800,9.12,600000
2006-07-26,9.35,9.40,9.22,9.31,7207900,9.24,600000
2006-07-25,9.45,9.50,9.29,9.31,8795100,9.24,600000
2006-07-24,9.20,9.57,9.10,9.45,6312600,9.38,600000
2006-07-21,9.28,9.54,9.25,9.39,7977200,9.32,600000
2006-07-20,9.26,9.32,9.23,9.27,4441200,9.20,600000
2006-07-19,9.34,9.34,9.20,9.23,5370400,9.16,600000
2006-07-18,9.36,9.38,9.26,9.35,4215600,9.28,600000
2006-07-17,9.30,9.42,9.24,9.36,5623500,9.29,600000
2006-07-14,9.25,9.55,9.19,9.36,12187700,9.29,600000
2006-07-13,9.66,9.66,9.19,9.28,18304300,9.21,600000
2006-07-12,9.76,9.85,9.70,9.71,11362200,9.64,600000
2006-07-11,9.71,9.78,9.60,9.76,11248200,9.69,600000
2006-07-10,9.78,9.80,9.60,9.67,13254900,9.60,600000
2006-07-07,9.76,9.79,9.51,9.54,14914600,9.47,600000
2006-07-06,9.68,9.81,9.65,9.73,8832700,9.66,600000
2006-07-05,10.10,10.13,9.65,9.67,15609100,9.60,600000
2006-07-04,10.30,10.33,10.00,10.13,19395300,10.05,600000
2006-07-03,9.93,10.31,9.90,10.30,31213200,10.22,600000
2006-06-30,9.95,10.04,9.85,9.91,12807300,9.84,600000
2006-06-29,9.71,10.05,9.71,9.88,14137800,9.81,600000
2006-06-28,9.77,9.86,9.71,9.74,4922900,9.67,600000
2006-06-27,10.00,10.03,9.75,9.80,9602200,9.73,600000
2006-06-26,9.82,10.02,9.81,10.00,16914400,9.92,600000
2006-06-23,9.58,9.88,9.52,9.82,20856000,9.75,600000
2006-06-22,9.30,9.73,9.30,9.59,15897200,9.52,600000
2006-06-21,9.45,9.51,9.29,9.40,15804500,9.33,600000
2006-06-20,9.20,9.53,9.10,9.49,16911200,9.42,600000
2006-06-19,9.10,9.29,9.03,9.21,17339000,9.14,600000
2006-06-16,8.80,9.34,8.79,9.30,20410000,9.23,600000
2006-06-15,8.72,8.72,8.72,8.72,000,8.65,600000
2006-06-14,8.82,8.86,8.67,8.72,8445200,8.65,600000
2006-06-13,9.00,9.08,8.84,8.89,12575400,8.82,600000
2006-06-12,8.70,9.13,8.58,9.07,20202800,9.00,600000
2006-06-09,8.94,9.00,8.72,8.75,13280800,8.68,600000
2006-06-08,9.01,9.05,8.70,8.95,28827700,8.88,600000
2006-06-07,9.70,9.72,9.07,9.08,30484100,9.01,600000
2006-06-06,9.90,9.97,9.75,9.79,14111400,9.72,600000
2006-06-05,9.98,9.98,9.67,9.92,20945800,9.85,600000
2006-06-02,10.18,10.23,9.95,10.00,21784400,9.92,600000
2006-06-01,10.00,10.37,9.93,10.17,37300900,10.09,600000
2006-05-31,10.20,10.30,9.94,9.97,23088900,9.90,600000
2006-05-30,10.23,10.23,10.23,10.23,000,10.15,600000
2006-05-29,10.23,10.31,10.05,10.23,23072700,10.15,600000
2006-05-26,9.95,10.33,9.94,10.22,38097500,10.14,600000
2006-05-25,9.95,10.08,9.81,9.95,21290200,9.88,600000
2006-05-24,9.51,10.26,9.51,10.00,63265200,9.80,600000
2006-05-23,9.81,9.82,9.46,9.51,31431800,9.32,600000
2006-05-22,10.06,10.09,9.83,9.87,39559600,9.67,600000
2006-05-19,9.94,10.16,9.85,10.09,38371600,9.88,600000
2006-05-18,10.10,10.11,9.80,9.96,27624100,9.76,600000
2006-05-17,10.05,10.24,9.95,10.15,41870800,9.94,600000
2006-05-16,10.06,10.29,9.77,10.04,59934300,9.83,600000
2006-05-15,10.20,10.28,9.72,10.08,96122900,9.87,600000
2006-05-12,10.06,10.66,9.80,10.21,141086800,10.00,600000
2006-05-11,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-10,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-09,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-08,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-05,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-04,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-03,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-02,10.86,10.86,10.86,10.86,000,10.64,600000
2006-05-01,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-28,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-27,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-26,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-25,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-24,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-21,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-20,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-19,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-18,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-17,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-14,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-13,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-12,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-11,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-10,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-07,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-06,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-05,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-04,10.86,10.86,10.86,10.86,000,10.64,600000
2006-04-03,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-31,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-30,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-29,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-28,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-27,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-24,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-23,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-22,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-21,10.86,10.86,10.86,10.86,000,10.64,600000
2006-03-20,10.75,10.93,10.53,10.86,18513400,10.64,600000
2006-03-17,10.86,10.92,10.75,10.77,9973300,10.55,600000
2006-03-16,10.75,11.04,10.70,10.84,13932900,10.62,600000
2006-03-15,10.64,10.82,10.58,10.75,11983100,10.53,600000
2006-03-14,11.01,11.10,10.61,10.64,13176400,10.42,600000
2006-03-13,10.84,11.05,10.84,11.01,9405300,10.79,600000
2006-03-10,10.90,11.08,10.76,10.84,14228700,10.62,600000
2006-03-09,11.49,11.49,10.97,11.01,39108100,10.79,600000
2006-03-08,12.19,12.19,12.19,12.19,000,11.94,600000
2006-03-07,12.19,12.19,12.19,12.19,000,11.94,600000
2006-03-06,12.19,12.19,12.19,12.19,000,11.94,600000
2006-03-03,12.19,12.19,12.19,12.19,000,11.94,600000
2006-03-02,12.19,12.19,12.19,12.19,000,11.94,600000
2006-03-01,12.19,12.19,12.19,12.19,000,11.94,600000
2006-02-28,12.19,12.19,12.19,12.19,000,11.94,600000
2006-02-27,12.19,12.19,12.19,12.19,000,11.94,600000
2006-02-24,11.99,12.20,11.97,12.19,31550400,11.94,600000
2006-02-23,11.78,12.05,11.75,12.00,11461000,11.75,600000
2006-02-22,11.95,11.97,11.78,11.83,13608000,11.59,600000
2006-02-21,11.69,11.97,11.67,11.90,18702600,11.66,600000
2006-02-20,11.56,11.85,11.45,11.71,13568800,11.47,600000
2006-02-17,11.26,11.72,11.17,11.58,18901100,11.34,600000
2006-02-16,11.32,11.48,11.15,11.29,18192900,11.06,600000
2006-02-15,11.14,11.14,11.14,11.14,000,10.91,600000
2006-02-14,11.08,11.20,10.93,11.14,4661100,10.91,600000
2006-02-13,11.08,11.10,10.83,11.06,6706800,10.83,600000
2006-02-10,10.93,11.10,10.85,11.07,11688400,10.84,600000
2006-02-09,11.32,11.32,10.93,11.03,12490300,10.80,600000
2006-02-08,11.20,11.53,11.20,11.34,14060800,11.11,600000
2006-02-07,11.54,11.59,11.12,11.26,9365700,11.03,600000
2006-02-06,11.32,11.63,11.31,11.54,12883400,11.30,600000
2006-02-03,11.27,11.27,11.27,11.27,000,11.04,600000
2006-02-02,11.27,11.27,11.27,11.27,000,11.04,600000
2006-02-01,11.27,11.27,11.27,11.27,000,11.04,600000
2006-01-31,11.27,11.27,11.27,11.27,000,11.04,600000
2006-01-30,11.27,11.27,11.27,11.27,000,11.04,600000
2006-01-27,11.27,11.27,11.27,11.27,000,11.04,600000
2006-01-26,11.27,11.27,11.27,11.27,000,11.04,600000
2006-01-25,10.93,11.29,10.91,11.27,8889900,11.04,600000
2006-01-24,10.95,11.16,10.81,10.93,8788900,10.71,600000
2006-01-23,11.02,11.22,10.90,10.99,9016400,10.77,600000
2006-01-20,11.10,11.20,10.90,11.11,8763600,10.88,600000
2006-01-19,10.95,11.31,10.88,11.13,18536300,10.90,600000
2006-01-18,10.65,10.95,10.48,10.95,13345700,10.73,600000
2006-01-17,10.05,10.40,10.00,10.30,11669100,10.09,600000
2006-01-16,10.42,10.44,10.03,10.07,13324400,9.86,600000
2006-01-13,10.70,10.95,10.33,10.42,13645300,10.21,600000
2006-01-12,10.62,10.74,10.48,10.71,5809400,10.49,600000
2006-01-11,10.58,10.73,10.46,10.65,9324400,10.43,600000
2006-01-10,10.58,10.75,10.31,10.62,14359200,10.40,600000
2006-01-09,10.75,10.76,10.44,10.59,16893700,10.37,600000
2006-01-06,10.40,10.83,10.30,10.72,18643200,10.50,600000
2006-01-05,10.25,10.50,10.16,10.42,17738100,10.21,600000
2006-01-04,9.82,10.28,9.80,10.25,16333300,10.04,600000
2006-01-03,9.75,9.75,9.75,9.75,000,9.55,600000
2006-01-02,9.75,9.75,9.75,9.75,000,9.55,600000
2005-12-30,9.77,9.95,9.72,9.75,12161000,9.55,600000
2005-12-29,9.62,9.82,9.61,9.74,7646600,9.54,600000
2005-12-28,9.64,9.73,9.57,9.66,7587900,9.46,600000
2005-12-27,9.90,9.95,9.60,9.66,7514700,9.46,600000
2005-12-26,9.74,10.03,9.73,9.89,12223000,9.69,600000
2005-12-23,9.72,9.85,9.65,9.74,6101000,9.54,600000
2005-12-22,9.56,9.75,9.56,9.72,5797700,9.52,600000
2005-12-21,9.56,9.85,9.53,9.58,14293200,9.38,600000
2005-12-20,9.30,9.59,9.28,9.56,7726900,9.36,600000
2005-12-19,9.30,9.33,9.18,9.30,6892300,9.11,600000
2005-12-16,9.33,9.41,9.26,9.31,6410500,9.12,600000
2005-12-15,9.35,9.46,9.27,9.33,7365000,9.14,600000
2005-12-14,9.10,9.45,9.10,9.32,13355800,9.13,600000
2005-12-13,9.11,9.16,9.02,9.11,3555800,8.92,600000
2005-12-12,9.06,9.18,9.00,9.11,6895400,8.92,600000
2005-12-09,8.71,9.13,8.71,9.06,9538100,8.87,600000
2005-12-08,8.89,8.99,8.78,8.79,5788400,8.61,600000
2005-12-07,8.89,8.91,8.79,8.89,4131200,8.71,600000
2005-12-06,8.67,8.90,8.62,8.87,6082100,8.69,600000
2005-12-05,8.75,8.82,8.66,8.72,3746500,8.54,600000
2005-12-02,8.67,8.82,8.64,8.78,4852100,8.60,600000
2005-12-01,8.81,8.83,8.63,8.69,9582300,8.51,600000
2005-11-30,8.62,8.87,8.59,8.81,7289700,8.63,600000
2005-11-29,8.62,8.67,8.55,8.65,3678900,8.47,600000
2005-11-28,8.73,8.76,8.60,8.66,3334700,8.48,600000
2005-11-25,8.71,8.76,8.65,8.73,2618300,8.55,600000
2005-11-24,8.62,8.80,8.55,8.72,6103600,8.54,600000
2005-11-23,8.45,8.66,8.41,8.59,2115400,8.41,600000
2005-11-22,8.59,8.59,8.46,8.46,1884600,8.29,600000
2005-11-21,8.60,8.65,8.52,8.61,3259800,8.43,600000
2005-11-18,8.26,8.66,8.26,8.65,8250900,8.47,600000
2005-11-17,8.26,8.31,8.17,8.26,749900,8.09,600000
2005-11-16,8.20,8.30,8.15,8.26,2118200,8.09,600000
2005-11-15,8.13,8.27,8.12,8.15,2861500,7.98,600000
2005-11-14,8.32,8.33,8.12,8.13,3261500,7.96,600000
2005-11-11,8.20,8.37,8.20,8.33,2276600,8.16,600000
2005-11-10,8.35,8.42,8.26,8.29,4697100,8.12,600000
2005-11-09,8.29,8.42,8.24,8.37,5312100,8.20,600000
2005-11-08,8.15,8.30,8.08,8.29,4053000,8.12,600000
2005-11-07,8.29,8.29,8.11,8.16,4544000,7.99,600000
2005-11-04,8.20,8.33,8.15,8.30,5142900,8.13,600000
2005-11-03,8.53,8.58,8.07,8.20,12262000,8.03,600000
2005-11-02,8.68,8.68,8.50,8.54,3621700,8.37,600000
2005-11-01,8.48,8.62,8.48,8.60,4701200,8.42,600000
2005-10-31,8.31,8.66,8.30,8.52,6899200,8.35,600000
2005-10-28,8.30,8.39,8.10,8.30,5949700,8.13,600000
2005-10-27,8.31,8.45,8.23,8.30,4630400,8.13,600000
2005-10-26,8.60,8.61,8.29,8.33,7013800,8.16,600000
2005-10-25,8.72,8.75,8.57,8.61,3074500,8.43,600000
2005-10-24,8.70,8.74,8.58,8.73,3299700,8.55,600000
2005-10-21,8.78,8.94,8.70,8.72,10356700,8.54,600000
2005-10-20,8.40,8.82,8.35,8.78,12191800,8.60,600000
2005-10-19,8.18,8.47,8.18,8.40,6562100,8.23,600000
2005-10-18,8.30,8.35,8.12,8.15,3429800,7.98,600000
2005-10-17,8.23,8.33,8.18,8.30,2492600,8.13,600000
2005-10-14,8.50,8.54,8.23,8.23,3570400,8.06,600000
2005-10-13,8.49,8.60,8.49,8.50,5860400,8.33,600000
2005-10-12,8.47,8.53,8.38,8.50,5283200,8.33,600000
2005-10-11,8.37,8.47,8.31,8.47,3148200,8.30,600000
2005-10-10,8.26,8.41,8.21,8.39,2750600,8.22,600000
2005-10-07,8.30,8.30,8.30,8.30,000,8.13,600000
2005-10-06,8.30,8.30,8.30,8.30,000,8.13,600000
2005-10-05,8.30,8.30,8.30,8.30,000,8.13,600000
2005-10-04,8.30,8.30,8.30,8.30,000,8.13,600000
2005-10-03,8.30,8.30,8.30,8.30,000,8.13,600000
2005-09-30,8.18,8.32,8.18,8.30,2797700,8.13,600000
2005-09-29,8.11,8.27,8.11,8.18,2628300,8.01,600000
2005-09-28,8.06,8.06,8.06,8.06,000,7.90,600000
2005-09-27,8.21,8.31,7.96,8.06,4016100,7.90,600000
2005-09-26,8.20,8.32,8.18,8.21,2286900,8.04,600000
2005-09-23,8.20,8.32,8.14,8.17,3484300,8.00,600000
2005-09-22,8.47,8.51,8.12,8.27,7124500,8.10,600000
2005-09-21,8.66,8.76,8.47,8.49,4992000,8.32,600000
2005-09-20,8.86,8.88,8.67,8.71,4259400,8.53,600000
2005-09-19,8.90,8.97,8.82,8.85,3907500,8.67,600000
2005-09-16,8.86,9.02,8.84,8.90,6243500,8.72,600000
2005-09-15,8.86,8.88,8.80,8.86,3484500,8.68,600000
2005-09-14,8.64,8.96,8.61,8.85,11114300,8.67,600000
2005-09-13,8.61,8.64,8.52,8.64,3485300,8.46,600000
2005-09-12,8.50,8.67,8.50,8.61,6682800,8.43,600000
2005-09-09,8.52,8.58,8.46,8.48,4444700,8.31,600000
2005-09-08,8.46,8.55,8.40,8.54,6438500,8.37,600000
2005-09-07,8.39,8.47,8.31,8.44,5514300,8.27,600000
2005-09-06,8.54,8.55,8.38,8.40,5841900,8.23,600000
2005-09-05,8.63,8.66,8.54,8.56,3759200,8.39,600000
2005-09-02,8.60,8.65,8.55,8.63,5372300,8.45,600000
2005-09-01,8.48,8.68,8.39,8.62,9449200,8.44,600000
2005-08-31,8.42,8.52,8.40,8.48,4441600,8.31,600000
2005-08-30,8.45,8.51,8.40,8.46,2479100,8.29,600000
2005-08-29,8.51,8.60,8.45,8.45,5049300,8.28,600000
2005-08-26,8.58,8.69,8.47,8.51,4241400,8.34,600000
2005-08-25,8.45,8.57,8.42,8.52,4808000,8.35,600000
2005-08-24,8.35,8.52,8.31,8.47,14006900,8.30,600000
2005-08-23,8.41,8.42,8.23,8.30,4710600,8.13,600000
2005-08-22,8.38,8.42,8.25,8.38,4500500,8.21,600000
2005-08-19,8.20,8.41,8.20,8.38,7468800,8.21,600000
2005-08-18,8.55,8.57,8.18,8.23,12057400,8.06,600000
2005-08-17,8.45,8.60,8.35,8.55,10459200,8.38,600000
2005-08-16,8.68,8.84,8.43,8.49,14383600,8.32,600000
2005-08-15,8.52,8.65,8.48,8.65,7847600,8.47,600000
2005-08-12,8.77,8.86,8.49,8.51,10541600,8.34,600000
2005-08-11,8.65,8.85,8.61,8.76,12860900,8.58,600000
2005-08-10,8.50,8.73,8.45,8.65,9212600,8.47,600000
2005-08-09,8.45,8.54,8.36,8.50,6933600,8.33,600000
2005-08-08,8.46,8.62,8.45,8.47,9471200,8.30,600000
2005-08-05,8.16,8.46,8.15,8.42,12131500,8.25,600000
2005-08-04,8.20,8.28,8.14,8.19,4328000,8.02,600000
2005-08-03,8.22,8.33,8.19,8.22,8978700,8.05,600000
2005-08-02,8.10,8.22,8.10,8.21,7460300,8.04,600000
2005-08-01,8.33,8.39,8.09,8.13,9984400,7.96,600000
2005-07-29,8.26,8.34,8.20,8.34,7348700,8.17,600000
2005-07-28,8.30,8.40,8.20,8.28,8013900,8.11,600000
2005-07-27,8.30,8.35,8.17,8.30,8542800,8.13,600000
2005-07-26,8.22,8.50,8.21,8.31,15365900,8.14,600000
2005-07-25,8.20,8.34,8.12,8.27,11844400,8.10,600000
2005-07-22,8.02,8.32,7.96,8.18,22837400,8.01,600000
2005-07-21,7.92,7.98,7.76,7.92,6385800,7.76,600000
2005-07-20,7.90,8.08,7.85,7.90,6399000,7.74,600000
2005-07-19,7.89,8.13,7.83,7.92,11374700,7.76,600000
2005-07-18,7.75,7.92,7.72,7.89,6364000,7.73,600000
2005-07-15,7.78,7.89,7.76,7.79,7077700,7.63,600000
2005-07-14,7.70,7.86,7.68,7.77,4311600,7.61,600000
2005-07-13,7.80,7.85,7.69,7.73,5927900,7.57,600000
2005-07-12,7.30,8.03,7.25,7.87,19593100,7.71,600000
2005-07-11,7.31,7.46,7.30,7.32,3503000,7.17,600000
2005-07-08,7.35,7.36,7.20,7.22,2701700,7.07,600000
2005-07-07,7.38,7.50,7.31,7.35,2141600,7.20,600000
2005-07-06,7.43,7.51,7.38,7.41,2213000,7.26,600000
2005-07-05,7.43,7.50,7.30,7.40,2578200,7.25,600000
2005-07-04,7.30,7.44,7.26,7.43,3088000,7.28,600000
2005-07-01,7.58,7.58,7.31,7.36,4708600,7.21,600000
2005-06-30,7.51,7.80,7.41,7.65,7203500,7.49,600000
2005-06-29,7.60,7.62,7.45,7.53,6014200,7.38,600000
2005-06-28,7.66,7.66,7.66,7.66,000,7.50,600000
2005-06-27,7.75,7.85,7.60,7.66,11766900,7.50,600000
2005-06-24,7.55,7.69,7.47,7.62,13268300,7.46,600000
2005-06-23,7.75,7.76,7.55,7.60,8828600,7.44,600000
2005-06-22,7.57,7.74,7.54,7.72,13254800,7.56,600000
2005-06-21,7.59,7.71,7.50,7.60,14459200,7.44,600000
2005-06-20,7.52,7.70,7.39,7.56,20977800,7.41,600000
2005-06-17,7.34,7.52,7.25,7.46,18757700,7.31,600000
2005-06-16,7.01,7.34,7.01,7.32,22167900,7.17,600000
2005-06-15,7.05,7.08,6.95,6.99,4128800,6.85,600000
2005-06-14,7.14,7.18,7.05,7.07,5462900,6.93,600000
2005-06-13,7.17,7.26,7.01,7.11,5960900,6.96,600000
2005-06-10,7.12,7.37,7.06,7.17,15026100,7.02,600000
2005-06-09,7.18,7.25,7.02,7.12,13193600,6.97,600000
2005-06-08,7.33,7.33,6.69,7.18,15688400,7.03,600000
2005-06-07,6.70,6.80,6.61,6.66,3411800,6.52,600000
2005-06-06,6.59,6.72,6.50,6.68,2844500,6.54,600000
2005-06-03,6.46,6.69,6.46,6.60,5352500,6.47,600000
2005-06-02,6.58,6.65,6.41,6.48,6671100,6.35,600000
2005-06-01,6.70,6.74,6.55,6.59,3505400,6.46,600000
2005-05-31,6.79,6.83,6.68,6.70,2830600,6.56,600000
2005-05-30,6.70,6.80,6.62,6.79,1925500,6.65,600000
2005-05-27,6.74,6.82,6.66,6.70,2640200,6.56,600000
2005-05-26,6.83,6.88,6.70,6.74,3225300,6.60,600000
2005-05-25,6.88,6.96,6.80,6.82,3138500,6.68,600000
2005-05-24,6.77,6.89,6.76,6.85,3153400,6.71,600000
2005-05-23,6.96,6.96,6.75,6.81,6916600,6.67,600000
2005-05-20,7.05,7.06,6.95,6.96,2262200,6.82,600000
2005-05-19,6.91,7.06,6.88,7.04,3516100,6.90,600000
2005-05-18,7.00,7.02,6.84,6.90,3810000,6.76,600000
2005-05-17,6.88,7.04,6.83,6.94,2998400,6.80,600000
2005-05-16,6.85,6.93,6.76,6.88,2142900,6.74,600000
2005-05-13,6.80,6.96,6.75,6.86,3851900,6.72,600000
2005-05-12,7.05,7.05,6.82,6.82,5417400,6.68,600000
2005-05-11,7.05,7.17,7.01,7.06,5528300,6.80,600000
2005-05-10,6.90,7.10,6.89,7.04,4906700,6.78,600000
2005-05-09,7.09,7.10,6.89,6.90,4408800,6.64,600000
2005-05-06,7.02,7.02,7.02,7.02,000,6.76,600000
2005-05-05,7.02,7.02,7.02,7.02,000,6.76,600000
2005-05-04,7.02,7.02,7.02,7.02,000,6.76,600000
2005-05-03,7.02,7.02,7.02,7.02,000,6.76,600000
2005-05-02,7.02,7.02,7.02,7.02,000,6.76,600000
2005-04-29,6.86,7.20,6.80,7.02,9139400,6.76,600000
2005-04-28,6.95,6.95,6.60,6.87,9931700,6.62,600000
2005-04-27,7.04,7.04,7.04,7.04,000,6.78,600000
2005-04-26,7.00,7.11,6.97,7.04,3460600,6.78,600000
2005-04-25,6.91,7.04,6.90,7.00,5392000,6.74,600000
2005-04-22,6.88,6.99,6.85,6.96,5556200,6.70,600000
2005-04-21,6.91,7.00,6.89,6.92,3752600,6.66,600000
2005-04-20,7.19,7.19,6.87,6.91,7575500,6.65,600000
2005-04-19,7.11,7.22,7.11,7.21,6236500,6.94,600000
2005-04-18,7.15,7.25,7.09,7.14,5018400,6.88,600000
2005-04-15,7.28,7.30,7.14,7.26,5800900,6.99,600000
2005-04-14,7.48,7.54,7.33,7.35,5557700,7.08,600000
2005-04-13,7.40,7.69,7.40,7.48,9362500,7.20,600000
2005-04-12,7.48,7.50,7.36,7.38,6487900,7.11,600000
2005-04-11,7.53,7.71,7.42,7.49,13710900,7.21,600000
2005-04-08,7.40,7.58,7.32,7.52,9944000,7.24,600000
2005-04-07,7.20,7.74,7.16,7.40,19389900,7.13,600000
2005-04-06,7.00,7.20,6.85,7.19,8359900,6.92,600000
2005-04-05,7.00,7.05,6.96,7.02,2592200,6.76,600000
2005-04-04,7.05,7.11,6.96,7.00,6307400,6.74,600000
2005-04-01,6.92,7.40,6.83,7.24,11241100,6.97,600000
2005-03-31,6.73,6.93,6.70,6.92,3931100,6.66,600000
2005-03-30,6.92,6.93,6.74,6.75,4291300,6.50,600000
2005-03-29,6.90,7.01,6.90,6.92,3402200,6.66,600000
2005-03-28,6.86,6.90,6.79,6.90,2939500,6.64,600000
2005-03-25,6.91,6.94,6.82,6.86,3001100,6.61,600000
2005-03-24,6.91,6.95,6.81,6.91,3545500,6.65,600000
2005-03-23,6.84,7.01,6.78,6.91,7414500,6.65,600000
2005-03-22,7.24,7.24,6.83,6.84,8944800,6.59,600000
2005-03-21,7.20,7.28,7.16,7.24,3563600,6.97,600000
2005-03-18,7.13,7.27,7.12,7.19,5324200,6.92,600000
2005-03-17,7.18,7.27,7.13,7.13,6391000,6.87,600000
2005-03-16,7.16,7.22,7.13,7.16,5149300,6.89,600000
2005-03-15,7.38,7.40,7.13,7.16,7673400,6.89,600000
2005-03-14,7.42,7.45,7.25,7.37,7078000,7.10,600000
2005-03-11,7.45,7.54,7.38,7.41,5857900,7.14,600000
2005-03-10,7.60,7.66,7.40,7.45,8327400,7.17,600000
2005-03-09,7.78,7.80,7.55,7.57,13185000,7.29,600000
2005-03-08,7.69,7.81,7.50,7.78,13132300,7.49,600000
2005-03-07,7.62,7.71,7.60,7.65,2820100,7.37,600000
2005-03-04,7.73,7.74,7.61,7.66,5081700,7.38,600000
2005-03-03,7.60,7.74,7.58,7.73,6280300,7.44,600000
2005-03-02,7.62,7.72,7.55,7.60,8816500,7.32,600000
2005-03-01,7.75,7.75,7.57,7.62,10923800,7.34,600000
2005-02-28,7.95,7.95,7.66,7.74,17437800,7.45,600000
2005-02-25,7.95,8.11,7.90,7.97,11473400,7.67,600000
2005-02-24,7.90,8.03,7.84,7.88,10186900,7.59,600000
2005-02-23,8.11,8.11,7.88,7.91,15373600,7.62,600000
2005-02-22,8.07,8.18,7.99,8.11,10303700,7.81,600000
2005-02-21,7.95,8.12,7.85,8.07,16836900,7.77,600000
2005-02-18,7.88,7.96,7.75,7.80,8091900,7.51,600000
2005-02-17,8.04,8.04,7.80,7.87,11567300,7.58,600000
2005-02-16,8.16,8.28,8.01,8.04,12718600,7.74,600000
2005-02-15,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-14,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-11,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-10,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-09,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-08,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-07,8.12,8.12,8.12,8.12,000,7.82,600000
2005-02-04,7.66,8.30,7.60,8.12,24170300,7.82,600000
2005-02-03,7.88,7.90,7.63,7.66,13777100,7.38,600000
2005-02-02,7.50,7.95,7.46,7.88,23907100,7.59,600000
2005-02-01,7.36,7.56,7.32,7.50,11425700,7.22,600000
2005-01-31,7.40,7.44,7.28,7.37,7662500,7.10,600000
2005-01-28,7.28,7.46,7.21,7.44,10411100,7.16,600000
2005-01-27,7.39,7.51,7.25,7.30,10807900,7.03,600000
2005-01-26,7.47,7.59,7.38,7.42,16230700,7.14,600000
2005-01-25,7.55,7.56,7.36,7.47,26795200,7.19,600000
2005-01-24,7.67,7.76,7.42,7.65,46750800,7.37,600000
2005-01-21,6.72,7.39,6.70,7.39,41373600,7.12,600000
2005-01-20,6.75,6.78,6.65,6.72,2110500,6.47,600000
2005-01-19,6.88,6.88,6.76,6.78,1029300,6.53,600000
2005-01-18,6.80,6.88,6.73,6.88,1595800,6.62,600000
2005-01-17,6.90,6.92,6.79,6.80,2620700,6.55,600000
2005-01-14,6.96,7.08,6.90,6.92,1731000,6.66,600000
2005-01-13,6.95,7.02,6.94,6.96,1284800,6.70,600000
2005-01-12,7.02,7.03,6.91,6.97,2797400,6.71,600000
2005-01-11,6.93,7.02,6.90,7.01,6895100,6.75,600000
2005-01-10,6.80,6.95,6.73,6.93,7115200,6.67,600000
2005-01-07,6.68,6.76,6.65,6.70,4362800,6.45,600000
2005-01-06,6.80,6.83,6.63,6.68,4298000,6.43,600000
2005-01-05,6.88,6.88,6.72,6.77,5225200,6.52,600000
2005-01-04,6.98,6.98,6.82,6.88,3808900,6.62,600000
2005-01-03,7.00,7.00,7.00,7.00,000,6.74,600000
2004-12-31,7.00,7.06,6.99,7.00,2410200,6.74,600000
2004-12-30,7.00,7.04,6.95,7.00,2873100,6.74,600000
2004-12-29,7.03,7.09,6.98,7.00,1917200,6.74,600000
2004-12-28,7.04,7.07,6.97,7.02,1443000,6.76,600000
2004-12-27,7.10,7.15,6.99,7.03,2807300,6.77,600000
2004-12-24,7.11,7.20,7.07,7.11,3612300,6.85,600000
2004-12-23,7.11,7.31,7.08,7.12,11047600,6.86,600000
2004-12-22,6.98,7.12,6.97,7.10,3662700,6.84,600000
2004-12-21,7.10,7.14,6.96,6.98,3209600,6.72,600000
2004-12-20,7.15,7.22,7.06,7.07,3154200,6.81,600000
2004-12-17,7.18,7.26,7.16,7.17,3115100,6.90,600000
2004-12-16,7.20,7.39,7.14,7.22,6392300,6.95,600000
2004-12-15,7.19,7.28,7.13,7.18,3714800,6.91,600000
2004-12-14,7.29,7.29,7.16,7.20,2884800,6.93,600000
2004-12-13,7.26,7.33,7.20,7.28,2337400,7.01,600000
2004-12-10,7.43,7.45,7.30,7.33,3383700,7.06,600000
2004-12-09,7.34,7.61,7.27,7.43,9335300,7.15,600000
2004-12-08,7.35,7.40,7.30,7.33,2258500,7.06,600000
2004-12-07,7.24,7.35,7.23,7.29,2576900,7.02,600000
2004-12-06,7.23,7.28,7.18,7.24,2381400,6.97,600000
2004-12-03,7.27,7.30,7.23,7.23,2457500,6.96,600000
2004-12-02,7.23,7.28,7.19,7.25,2371700,6.98,600000
2004-12-01,7.22,7.27,7.21,7.23,2122000,6.96,600000
2004-11-30,7.31,7.32,7.20,7.24,4494600,6.97,600000
2004-11-29,7.40,7.47,7.30,7.31,2821400,7.04,600000
2004-11-26,7.40,7.48,7.38,7.41,3213900,7.14,600000
2004-11-25,7.50,7.50,7.37,7.40,5966300,7.13,600000
2004-11-24,7.55,7.61,7.50,7.50,2310400,7.22,600000
2004-11-23,7.67,7.67,7.54,7.55,2693600,7.27,600000
2004-11-22,7.62,7.68,7.55,7.67,2936600,7.39,600000
2004-11-19,7.55,7.70,7.55,7.63,3814100,7.35,600000
2004-11-18,7.52,7.54,7.47,7.53,3021400,7.25,600000
2004-11-17,7.66,7.66,7.47,7.53,3845500,7.25,600000
2004-11-16,7.61,7.66,7.55,7.64,3045400,7.36,600000
2004-11-15,7.62,7.70,7.47,7.59,4362200,7.31,600000
2004-11-12,7.60,7.67,7.51,7.62,3293600,7.34,600000
2004-11-11,7.66,7.76,7.59,7.60,9554900,7.32,600000
2004-11-10,7.41,7.74,7.38,7.67,7398600,7.39,600000
2004-11-09,7.45,7.48,7.37,7.40,1338500,7.13,600000
2004-11-08,7.41,7.47,7.36,7.45,1261200,7.17,600000
2004-11-05,7.42,7.52,7.35,7.44,1788700,7.16,600000
2004-11-04,7.50,7.61,7.34,7.38,3346000,7.11,600000
2004-11-03,7.42,7.57,7.40,7.49,4636100,7.21,600000
2004-11-02,7.31,7.45,7.24,7.44,3630200,7.16,600000
2004-11-01,7.40,7.42,7.25,7.31,5885100,7.04,600000
2004-10-29,7.50,7.75,7.29,7.41,26201700,7.14,600000
2004-10-28,7.49,7.55,7.40,7.51,6490200,7.23,600000
2004-10-27,7.36,7.48,7.30,7.45,4690700,7.17,600000
2004-10-26,7.18,7.37,7.13,7.35,6300200,7.08,600000
2004-10-25,7.45,7.49,7.16,7.19,6279900,6.92,600000
2004-10-22,7.30,7.45,7.20,7.33,6933100,7.06,600000
2004-10-21,7.84,7.84,7.25,7.30,19836800,7.03,600000
2004-10-20,8.05,8.05,7.77,7.85,6985700,7.56,600000
2004-10-19,8.02,8.23,7.98,8.05,3090600,7.75,600000
2004-10-18,8.20,8.25,7.97,8.04,4770800,7.74,600000
2004-10-15,8.24,8.31,8.18,8.22,4418100,7.92,600000
2004-10-14,8.33,8.35,8.20,8.24,4694800,7.93,600000
2004-10-13,8.30,8.38,8.29,8.32,6078300,8.01,600000
2004-10-12,8.48,8.48,8.23,8.28,3977900,7.97,600000
2004-10-11,8.48,8.58,8.40,8.48,4207200,8.17,600000
2004-10-08,8.49,8.52,8.28,8.51,4468600,8.19,600000
2004-10-07,8.49,8.49,8.49,8.49,000,8.18,600000
2004-10-06,8.49,8.49,8.49,8.49,000,8.18,600000
2004-10-05,8.49,8.49,8.49,8.49,000,8.18,600000
2004-10-04,8.49,8.49,8.49,8.49,000,8.18,600000
2004-10-01,8.49,8.49,8.49,8.49,000,8.18,600000
2004-09-30,8.56,8.59,8.41,8.49,5003700,8.18,600000
2004-09-29,8.71,8.75,8.53,8.56,4863900,8.24,600000
2004-09-28,8.70,8.82,8.65,8.74,3466400,8.42,600000
2004-09-27,9.01,9.17,8.68,8.70,7165600,8.38,600000
2004-09-24,9.26,9.33,8.98,8.98,18114700,8.65,600000
2004-09-23,8.90,9.22,8.81,9.19,3913500,8.85,600000
2004-09-22,9.18,9.30,8.85,8.90,11068300,8.57,600000
2004-09-21,9.34,9.34,9.10,9.19,8273600,8.85,600000
2004-09-20,9.03,9.33,9.03,9.32,12815200,8.97,600000
2004-09-17,8.78,9.04,8.76,9.03,9266300,8.70,600000
2004-09-16,8.88,8.94,8.75,8.78,7567300,8.45,600000
2004-09-15,8.54,8.83,8.42,8.70,8053500,8.38,600000
2004-09-14,8.26,8.50,8.22,8.45,3487300,8.14,600000
2004-09-13,8.36,8.36,8.18,8.20,1528300,7.90,600000
2004-09-10,8.35,8.40,8.23,8.37,1584700,8.06,600000
2004-09-09,8.45,8.45,8.35,8.38,1444000,8.07,600000
2004-09-08,8.50,8.52,8.40,8.46,970700,8.15,600000
2004-09-07,8.40,8.50,8.40,8.49,1026600,8.18,600000
2004-09-06,8.48,8.48,8.35,8.40,1789000,8.09,600000
2004-09-03,8.56,8.57,8.45,8.48,1592100,8.17,600000
2004-09-02,8.50,8.56,8.41,8.55,1485100,8.23,600000
2004-09-01,8.75,8.77,8.48,8.50,1726900,8.18,600000
2004-08-31,8.70,8.90,8.66,8.74,2739600,8.42,600000
2004-08-30,8.52,8.65,8.44,8.59,887800,8.27,600000
2004-08-27,8.58,8.62,8.50,8.52,916000,8.20,600000
2004-08-26,8.60,8.63,8.56,8.58,664600,8.26,600000
2004-08-25,8.62,8.65,8.55,8.59,1123600,8.27,600000
2004-08-24,8.57,8.66,8.54,8.62,1282400,8.30,600000
2004-08-23,8.80,8.80,8.54,8.57,3303000,8.25,600000
2004-08-20,8.70,8.90,8.70,8.80,2023000,8.47,600000
2004-08-19,8.76,8.81,8.71,8.72,2780500,8.40,600000
2004-08-18,8.66,8.84,8.65,8.76,3998600,8.44,600000
2004-08-17,8.69,8.75,8.59,8.67,1947100,8.35,600000
2004-08-16,8.70,8.82,8.67,8.70,2629900,8.38,600000
2004-08-13,8.55,8.75,8.49,8.71,6831400,8.39,600000
2004-08-12,8.61,8.61,8.45,8.56,2903900,8.24,600000
2004-08-11,8.71,8.74,8.59,8.66,1701300,8.34,600000
2004-08-10,8.60,8.72,8.56,8.70,2825000,8.38,600000
2004-08-09,8.49,8.65,8.39,8.59,3379700,8.27,600000
2004-08-06,8.40,8.61,8.35,8.49,3732000,8.18,600000
2004-08-05,8.65,8.66,8.40,8.42,3257400,8.11,600000
2004-08-04,8.58,8.77,8.18,8.67,17175500,8.35,600000
2004-08-03,9.02,9.02,8.50,8.53,11814600,8.21,600000
2004-08-02,9.10,9.10,8.95,9.01,2533400,8.68,600000
2004-07-30,9.21,9.23,9.10,9.11,2754600,8.77,600000
2004-07-29,9.06,9.21,9.06,9.19,2611600,8.85,600000
2004-07-28,9.25,9.35,8.98,9.06,3989900,8.72,600000
2004-07-27,9.25,9.36,9.21,9.27,3836000,8.93,600000
2004-07-26,9.27,9.37,9.17,9.29,5690100,8.95,600000
2004-07-23,9.17,9.27,9.13,9.26,4107800,8.92,600000
2004-07-22,9.38,9.42,9.13,9.19,6291000,8.85,600000
2004-07-21,9.36,9.41,9.30,9.40,1648900,9.05,600000
2004-07-20,9.47,9.52,9.36,9.39,4732900,9.04,600000
2004-07-19,9.39,9.59,9.34,9.51,5030600,9.16,600000
2004-07-16,9.34,9.48,9.33,9.39,5231500,9.04,600000
2004-07-15,9.09,9.32,9.09,9.32,6611400,8.97,600000
2004-07-14,8.99,9.12,8.93,9.09,3951300,8.75,600000
2004-07-13,8.91,9.02,8.89,8.99,1535400,8.66,600000
2004-07-12,9.10,9.10,8.93,8.95,3254700,8.62,600000
2004-07-09,9.18,9.27,9.12,9.15,2084900,8.81,600000
2004-07-08,9.10,9.19,9.06,9.18,1667400,8.84,600000
2004-07-07,9.16,9.20,9.09,9.09,2115900,8.75,600000
2004-07-06,9.16,9.32,9.10,9.18,5195000,8.84,600000
2004-07-05,9.00,9.15,8.95,9.14,2432700,8.80,600000
2004-07-02,9.01,9.13,8.92,9.02,4682800,8.69,600000
2004-07-01,8.82,9.03,8.79,9.01,4071400,8.68,600000
2004-06-30,8.83,8.88,8.77,8.79,2339300,8.46,600000
2004-06-29,8.70,8.87,8.63,8.83,2225300,8.50,600000
2004-06-28,8.67,8.80,8.61,8.65,1971000,8.33,600000
2004-06-25,8.80,8.95,8.65,8.69,2274600,8.37,600000
2004-06-24,8.86,8.90,8.78,8.80,1338700,8.47,600000
2004-06-23,8.82,8.89,8.75,8.86,1844700,8.53,600000
2004-06-22,8.83,8.96,8.76,8.82,2089000,8.49,600000
2004-06-21,8.66,8.85,8.58,8.84,2334500,8.51,600000
2004-06-18,8.80,8.86,8.51,8.66,5199400,8.34,600000
2004-06-17,8.99,9.02,8.78,8.79,1944200,8.46,600000
2004-06-16,8.95,9.04,8.83,8.96,3789100,8.63,600000
2004-06-15,8.60,9.11,8.55,8.94,5413900,8.61,600000
2004-06-14,8.77,8.78,8.54,8.60,4592400,8.28,600000
2004-06-11,9.00,9.11,8.76,8.78,5522700,8.45,600000
2004-06-10,8.90,9.04,8.90,9.00,2783600,8.67,600000
2004-06-09,9.00,9.04,8.88,8.90,4103500,8.57,600000
2004-06-08,9.20,9.31,8.90,9.00,5186700,8.67,600000
2004-06-07,9.30,9.30,9.18,9.24,3220500,8.90,600000
2004-06-04,9.28,9.48,9.27,9.31,1896100,8.96,600000
2004-06-03,9.50,9.50,9.28,9.28,3027000,8.94,600000
2004-06-02,9.52,9.65,9.48,9.50,4851100,9.15,600000
2004-06-01,9.42,9.60,9.41,9.52,5194900,9.17,600000
2004-05-31,9.38,9.38,9.38,9.38,000,9.03,600000
2004-05-28,9.47,9.48,9.38,9.38,2229700,9.03,600000
2004-05-27,9.34,9.52,9.26,9.47,4574700,9.12,600000
2004-05-26,9.22,9.35,9.19,9.33,3302400,8.98,600000
2004-05-25,9.35,9.38,9.21,9.23,3626700,8.89,600000
2004-05-24,9.34,9.38,9.26,9.30,5569300,8.96,600000
2004-05-21,9.29,9.38,9.25,9.36,3466500,9.01,600000
2004-05-20,9.39,9.52,9.25,9.25,5180100,8.91,600000
2004-05-19,9.42,9.51,9.26,9.39,3891900,8.94,600000
2004-05-18,9.38,9.41,9.14,9.40,4545100,8.95,600000
2004-05-17,9.44,9.48,9.25,9.28,4414000,8.83,600000
2004-05-14,9.65,9.66,9.40,9.44,2680600,8.98,600000
2004-05-13,9.62,9.68,9.58,9.63,2653500,9.16,600000
2004-05-12,9.40,9.65,9.38,9.59,4791400,9.13,600000
2004-05-11,9.40,9.53,9.30,9.38,4202600,8.93,600000
2004-05-10,9.62,9.69,9.40,9.41,3616100,8.96,600000
2004-05-07,9.62,9.62,9.62,9.62,000,9.15,600000
2004-05-06,9.62,9.62,9.62,9.62,000,9.15,600000
2004-05-05,9.62,9.62,9.62,9.62,000,9.15,600000
2004-05-04,9.62,9.62,9.62,9.62,000,9.15,600000
2004-05-03,9.62,9.62,9.62,9.62,000,9.15,600000
2004-04-30,9.80,9.96,9.50,9.62,12683600,9.15,600000
2004-04-29,9.85,10.06,9.75,9.78,10230300,9.31,600000
2004-04-28,9.50,9.99,9.50,9.85,8372200,9.37,600000
2004-04-27,10.06,10.19,9.99,10.06,4597600,9.57,600000
2004-04-26,9.88,10.01,9.86,10.00,3790400,9.52,600000
2004-04-23,10.10,10.10,9.82,9.86,12128100,9.38,600000
2004-04-22,10.00,10.21,10.00,10.06,9668400,9.57,600000
2004-04-21,10.29,10.45,10.00,10.05,9157200,9.56,600000
2004-04-20,10.18,10.48,10.13,10.28,6344100,9.78,600000
2004-04-19,10.30,10.31,10.15,10.19,4388600,9.70,600000
2004-04-16,10.10,10.33,10.05,10.30,6198500,9.80,600000
2004-04-15,10.15,10.29,10.06,10.09,6277700,9.60,600000
2004-04-14,10.27,10.36,10.05,10.14,8675300,9.65,600000
2004-04-13,10.52,10.60,10.28,10.30,8639600,9.80,600000
2004-04-12,10.40,10.57,10.30,10.51,5962400,10.00,600000
2004-04-09,10.60,10.70,10.40,10.49,14565200,9.98,600000
2004-04-08,10.95,10.96,10.59,10.60,28310600,10.09,600000
2004-04-07,11.16,11.20,10.94,10.95,10079200,10.42,600000
2004-04-06,11.20,11.28,10.98,11.15,9634800,10.61,600000
2004-04-05,11.16,11.35,11.13,11.20,7952600,10.66,600000
2004-04-02,11.13,11.26,11.12,11.14,7458100,10.60,600000
2004-04-01,10.90,11.12,10.88,11.11,7045200,10.57,600000
2004-03-31,10.97,11.00,10.77,10.86,6450400,10.33,600000
2004-03-30,11.00,11.00,11.00,11.00,000,10.47,600000
2004-03-29,11.02,11.15,11.00,11.00,4337700,10.47,600000
2004-03-26,11.12,11.20,10.96,11.05,5064600,10.52,600000
2004-03-25,11.03,11.33,11.03,11.10,11085700,10.56,600000
2004-03-24,11.08,11.15,10.95,11.00,10584000,10.47,600000
2004-03-23,11.33,11.33,11.10,11.20,15114900,10.66,600000
2004-03-22,11.06,11.34,11.00,11.33,15386300,10.78,600000
2004-03-19,10.94,11.06,10.90,11.00,12042200,10.47,600000
2004-03-18,11.22,11.30,10.91,10.94,13302100,10.41,600000
2004-03-17,11.10,11.21,10.99,11.17,13042800,10.63,600000
2004-03-16,11.06,11.13,10.94,11.08,12631500,10.54,600000
2004-03-15,10.60,11.09,10.60,11.05,14434600,10.52,600000
2004-03-12,10.80,10.85,10.56,10.60,7707600,10.09,600000
2004-03-11,10.78,10.86,10.70,10.79,9587100,10.27,600000
2004-03-10,10.38,10.75,10.36,10.74,8825500,10.22,600000
2004-03-09,10.38,10.50,10.29,10.34,7144300,9.84,600000
2004-03-08,10.68,10.72,10.36,10.38,7089900,9.88,600000
2004-03-05,10.90,10.96,10.66,10.69,4528400,10.17,600000
2004-03-04,10.67,10.88,10.60,10.86,7254800,10.33,600000
2004-03-03,10.95,11.07,10.77,10.77,8026100,10.25,600000
2004-03-02,10.80,11.01,10.80,10.92,10942100,10.39,600000
2004-03-01,10.86,10.88,10.54,10.79,12768100,10.27,600000
2004-02-27,10.88,10.95,10.72,10.85,10808600,10.33,600000
2004-02-26,10.60,10.78,10.57,10.76,7121800,10.24,600000
2004-02-25,11.00,11.05,10.62,10.66,14327000,10.14,600000
2004-02-24,11.23,11.24,10.77,10.98,15725600,10.45,600000
2004-02-23,11.70,11.74,11.25,11.28,20881900,10.73,600000
2004-02-20,11.50,11.79,11.40,11.70,11090600,11.13,600000
2004-02-19,11.70,11.84,11.40,11.50,12576100,10.94,600000
2004-02-18,11.78,12.07,11.58,11.74,12777800,11.17,600000
2004-02-17,11.93,12.00,11.77,11.78,8845700,11.21,600000
2004-02-16,11.55,11.94,11.55,11.93,7961600,11.35,600000
2004-02-13,11.50,11.76,11.45,11.55,8563000,10.99,600000
2004-02-12,11.75,11.85,11.40,11.51,16046700,10.95,600000
2004-02-11,12.00,12.05,11.68,11.75,12827400,11.18,600000
2004-02-10,12.41,12.46,11.96,12.00,10853400,11.42,600000
2004-02-09,12.11,12.36,12.11,12.35,7197400,11.75,600000
2004-02-06,12.20,12.49,11.95,12.22,19576600,11.63,600000
2004-02-05,13.18,13.18,12.03,12.23,23727300,11.64,600000
2004-02-04,11.89,12.15,11.85,12.00,16943300,11.42,600000
2004-02-03,11.66,11.90,11.56,11.89,11308800,11.32,600000
2004-02-02,11.86,11.94,11.31,11.67,15618400,11.11,600000
2004-01-30,11.68,11.69,11.18,11.25,7434800,10.71,600000
2004-01-29,11.40,11.70,11.22,11.68,7123700,11.12,600000
2004-01-28,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-27,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-26,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-23,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-22,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-21,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-20,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-19,11.40,11.40,11.40,11.40,000,10.85,600000
2004-01-16,11.41,11.44,11.28,11.40,7761300,10.85,600000
2004-01-15,11.37,11.51,11.34,11.36,6788800,10.81,600000
2004-01-14,11.75,11.75,11.33,11.39,10851600,10.84,600000
2004-01-13,12.00,12.10,11.57,11.75,12727700,11.18,600000
2004-01-12,11.47,11.98,11.40,11.95,21750600,11.37,600000
2004-01-09,11.62,11.82,11.27,11.47,19347100,10.92,600000
2004-01-08,11.58,11.70,11.40,11.63,10316900,11.07,600000
2004-01-07,11.40,11.78,11.36,11.56,16976800,11.00,600000
2004-01-06,11.03,11.67,11.03,11.36,29360500,10.81,600000
2004-01-05,10.50,11.05,10.48,11.03,20455200,10.50,600000
2004-01-02,10.40,10.66,10.32,10.50,11565200,9.99,600000
2004-01-01,10.53,10.53,10.53,10.53,000,10.02,600000
2003-12-31,10.50,10.65,10.20,10.53,11393600,10.02,600000
2003-12-30,10.34,10.60,10.20,10.51,10050600,10.00,600000
2003-12-29,10.43,10.50,10.20,10.32,8750100,9.82,600000
2003-12-26,10.37,10.50,10.33,10.47,7690300,9.96,600000
2003-12-25,10.53,10.58,10.39,10.40,7883600,9.90,600000
2003-12-24,10.50,10.77,10.50,10.54,13916000,10.03,600000
2003-12-23,10.46,10.57,10.35,10.46,13748400,9.95,600000
2003-12-22,10.00,10.35,9.72,10.35,17063500,9.85,600000
2003-12-19,10.00,10.12,9.72,10.00,10245800,9.52,600000
2003-12-18,9.90,10.06,9.86,9.99,5461200,9.51,600000
2003-12-17,10.04,10.15,9.90,9.98,6867600,9.50,600000
2003-12-16,10.18,10.18,9.85,10.04,10076900,9.55,600000
2003-12-15,10.28,10.38,10.18,10.21,16148300,9.72,600000
2003-12-12,10.21,10.21,10.21,10.21,000,9.72,600000
2003-12-11,10.08,10.28,9.99,10.21,35455500,9.72,600000
2003-12-10,9.90,10.29,9.72,9.91,33204700,9.43,600000
2003-12-09,9.67,9.67,9.40,9.58,5646800,9.12,600000
2003-12-08,9.85,9.88,9.53,9.64,7116100,9.17,600000
2003-12-05,9.86,9.88,9.69,9.80,8270100,9.33,600000
2003-12-04,9.60,9.92,9.58,9.83,22879900,9.35,600000
2003-12-03,9.56,9.73,9.39,9.60,17969900,9.14,600000
2003-12-02,9.70,9.76,9.56,9.57,7735600,9.11,600000
2003-12-01,9.38,9.70,9.33,9.68,9502200,9.21,600000
2003-11-28,9.30,9.40,9.27,9.32,3758300,8.87,600000
2003-11-27,9.52,9.59,9.28,9.31,5497700,8.86,600000
2003-11-26,9.53,9.53,9.40,9.52,6050800,9.06,600000
2003-11-25,9.48,9.82,9.47,9.54,20139600,9.08,600000
2003-11-24,9.00,9.49,8.95,9.44,12765000,8.98,600000
2003-11-21,9.06,9.35,8.90,8.92,7863300,8.49,600000
2003-11-20,8.77,9.08,8.76,9.03,6255800,8.59,600000
2003-11-19,8.58,8.83,8.50,8.75,2986900,8.33,600000
2003-11-18,8.80,8.80,8.55,8.58,2668900,8.17,600000
2003-11-17,8.82,8.82,8.68,8.72,2458000,8.30,600000
2003-11-14,8.73,8.90,8.73,8.83,2352300,8.40,600000
2003-11-13,8.77,8.82,8.67,8.73,5566200,8.31,600000
2003-11-12,8.80,8.90,8.60,8.77,10835500,8.35,600000
2003-11-11,9.27,9.35,9.09,9.18,4099800,8.74,600000
2003-11-10,9.15,9.30,9.09,9.27,5381500,8.82,600000
2003-11-07,9.38,9.40,9.17,9.19,6452400,8.75,600000
2003-11-06,9.75,9.78,9.38,9.40,7837000,8.95,600000
2003-11-05,9.74,9.87,9.63,9.72,7833800,9.25,600000
2003-11-04,9.52,10.04,9.52,9.75,18421600,9.28,600000
2003-11-03,9.38,9.55,9.34,9.52,4301900,9.06,600000
2003-10-31,9.40,9.55,9.28,9.39,3521700,8.94,600000
2003-10-30,9.56,9.60,9.39,9.41,6552400,8.96,600000
2003-10-29,9.37,9.57,9.20,9.56,16433400,9.10,600000
2003-10-28,9.00,9.28,8.95,9.21,6288500,8.76,600000
2003-10-27,9.11,9.13,8.97,9.01,6875900,8.57,600000
2003-10-24,9.22,9.25,9.00,9.10,7146700,8.66,600000
2003-10-23,9.28,9.43,9.20,9.22,9312200,8.77,600000
2003-10-22,9.00,9.36,8.90,9.28,11765000,8.83,600000
2003-10-21,9.19,9.28,8.85,9.00,9853300,8.56,600000
2003-10-20,9.33,9.33,9.17,9.19,1904700,8.75,600000
2003-10-17,9.19,9.40,9.17,9.35,6011100,8.90,600000
2003-10-16,9.20,9.30,9.11,9.18,4054100,8.74,600000
2003-10-15,9.50,9.67,9.15,9.22,13650200,8.77,600000
2003-10-14,9.72,9.75,9.45,9.52,5104600,9.06,600000
2003-10-13,9.68,9.79,9.65,9.72,6483800,9.25,600000
2003-10-10,9.48,9.78,9.29,9.68,8449300,9.21,600000
2003-10-09,9.51,9.61,9.48,9.49,1957400,9.03,600000
2003-10-08,9.55,9.56,9.43,9.51,2158800,9.05,600000
2003-10-07,9.53,9.53,9.53,9.53,000,9.07,600000
2003-10-06,9.53,9.53,9.53,9.53,000,9.07,600000
2003-10-03,9.53,9.53,9.53,9.53,000,9.07,600000
2003-10-02,9.53,9.53,9.53,9.53,000,9.07,600000
2003-10-01,9.53,9.53,9.53,9.53,000,9.07,600000
2003-09-30,9.50,9.63,9.25,9.53,4910900,9.07,600000
2003-09-29,9.84,9.84,9.38,9.48,6765400,9.02,600000
2003-09-26,9.90,9.97,9.80,9.87,4349100,9.39,600000
2003-09-25,10.02,10.06,9.81,9.92,5486900,9.44,600000
2003-09-24,10.00,10.08,9.87,9.99,9644000,9.51,600000
2003-09-23,9.55,10.00,9.50,9.98,16618200,9.50,600000
2003-09-22,9.74,9.74,9.49,9.56,3830100,9.10,600000
2003-09-19,9.60,9.78,9.49,9.72,13317200,9.25,600000
2003-09-18,9.40,9.51,9.30,9.47,6832900,9.01,600000
2003-09-17,9.61,9.61,9.35,9.42,6019700,8.96,600000
2003-09-16,9.74,9.75,9.43,9.62,7398300,9.15,600000
2003-09-15,10.00,10.04,9.58,9.74,6964000,9.27,600000
2003-09-12,10.11,10.12,9.79,9.98,5967000,9.50,600000
2003-09-11,10.10,10.25,10.04,10.13,4934500,9.64,600000
2003-09-10,9.97,10.10,9.87,10.08,4730600,9.59,600000
2003-09-09,10.02,10.03,9.80,9.98,6825700,9.50,600000
2003-09-08,10.09,10.09,9.89,10.02,6478800,9.54,600000
2003-09-05,10.33,10.38,10.00,10.08,4464100,9.59,600000
2003-09-04,10.30,10.44,10.29,10.32,3670700,9.82,600000
2003-09-03,10.30,10.44,10.26,10.34,3977700,9.84,600000
2003-09-02,10.50,10.56,10.28,10.31,4124900,9.81,600000
2003-09-01,10.35,10.54,10.27,10.51,6289800,10.00,600000
2003-08-29,10.14,10.35,10.12,10.35,3276100,9.85,600000
2003-08-28,10.52,10.52,10.17,10.17,5369400,9.68,600000
2003-08-27,10.50,10.50,10.27,10.33,3420500,9.83,600000
2003-08-26,10.33,10.42,10.25,10.35,3815600,9.85,600000
2003-08-25,10.28,10.48,10.24,10.33,3775700,9.83,600000
2003-08-22,10.72,10.95,10.50,10.52,4773900,10.01,600000
2003-08-21,10.80,10.85,10.69,10.72,2172200,10.20,600000
2003-08-20,10.86,10.89,10.74,10.80,2706200,10.28,600000
2003-08-19,10.81,10.95,10.81,10.86,2393900,10.33,600000
2003-08-18,10.89,10.99,10.80,10.87,1945200,10.34,600000
2003-08-15,11.00,11.10,10.85,10.90,5196000,10.37,600000
2003-08-14,11.08,11.22,10.96,11.00,4236300,10.47,600000
2003-08-13,11.30,11.32,11.08,11.10,2057200,10.56,600000
2003-08-12,11.20,11.36,11.16,11.27,3350900,10.73,600000
2003-08-11,11.05,11.20,11.01,11.17,2133000,10.63,600000
2003-08-08,11.33,11.33,11.06,11.09,3770900,10.55,600000
2003-08-07,11.15,11.51,11.08,11.30,5378100,10.75,600000
2003-08-06,11.36,11.36,11.13,11.18,3729600,10.64,600000
2003-08-05,11.43,11.45,11.30,11.37,2574400,10.82,600000
2003-08-04,11.20,11.43,11.15,11.42,6013700,10.87,600000
2003-08-01,11.09,11.25,11.00,11.20,5074900,10.66,600000
2003-07-31,11.14,11.20,10.99,11.09,5798600,10.55,600000
2003-07-30,11.22,11.25,10.99,11.13,4896300,10.59,600000
2003-07-29,11.15,11.26,11.06,11.20,6146100,10.66,600000
2003-07-28,11.26,11.26,11.00,11.13,10566600,10.59,600000
2003-07-25,11.46,11.52,11.20,11.29,8215000,10.74,600000
2003-07-24,11.50,11.54,11.38,11.52,5448200,10.96,600000
2003-07-23,11.51,11.59,11.43,11.56,5261000,11.00,600000
2003-07-22,11.89,12.00,11.38,11.50,17978200,10.94,600000
2003-07-21,11.88,11.90,11.70,11.80,5635500,11.23,600000
2003-07-18,12.30,12.33,11.88,11.92,11299900,11.34,600000
2003-07-17,12.20,12.39,12.12,12.30,10850500,11.71,600000
2003-07-16,12.10,12.25,12.07,12.15,4577300,11.56,600000
2003-07-15,12.00,12.19,11.96,12.04,5579900,11.46,600000
2003-07-14,12.08,12.10,11.93,11.97,3476000,11.39,600000
2003-07-11,12.01,12.20,11.90,12.02,14451500,11.44,600000
2003-07-10,11.59,12.03,11.56,12.00,14960000,11.42,600000
2003-07-09,11.80,11.85,11.55,11.59,4184700,11.03,600000
2003-07-08,11.70,11.95,11.65,11.81,4679300,11.24,600000
2003-07-07,11.58,11.78,11.53,11.70,5204900,11.13,600000
2003-07-04,12.00,12.00,11.60,11.71,9763500,11.14,600000
2003-07-03,12.08,12.12,11.90,12.01,6808400,11.43,600000
2003-07-02,11.80,12.10,11.69,12.08,9744400,11.50,600000
2003-07-01,11.60,11.95,11.60,11.77,11071800,11.20,600000
2003-06-30,11.55,11.84,11.48,11.67,5711900,11.11,600000
2003-06-27,11.74,11.83,11.50,11.64,8218900,11.08,600000
2003-06-26,11.53,11.92,11.47,11.73,15873300,11.16,600000
2003-06-25,11.80,11.84,11.50,11.57,7867900,11.01,600000
2003-06-24,11.77,11.93,11.67,11.78,8774000,11.21,600000
2003-06-23,11.96,12.05,11.80,11.84,8765700,11.27,600000
2003-06-20,12.40,12.48,12.05,12.06,9476600,11.38,600000
2003-06-19,12.29,12.45,12.21,12.42,13677100,11.72,600000
2003-06-18,12.26,12.40,12.20,12.28,15106000,11.59,600000
2003-06-17,12.51,12.52,12.23,12.26,14430400,11.57,600000
2003-06-16,12.78,12.79,12.45,12.51,7404800,11.81,600000
2003-06-13,12.70,12.97,12.65,12.79,10409900,12.07,600000
2003-06-12,13.00,13.00,12.66,12.76,5616700,12.04,600000
2003-06-11,12.62,12.93,12.61,12.92,10151600,12.19,600000
2003-06-10,12.60,12.85,12.51,12.60,11935700,11.89,600000
2003-06-09,12.95,13.00,12.52,12.61,11874300,11.90,600000
2003-06-06,13.15,13.28,12.96,12.97,11487900,12.24,600000
2003-06-05,13.38,13.55,13.17,13.19,8716000,12.45,600000
2003-06-04,13.10,13.43,12.99,13.37,13189300,12.62,600000
2003-06-03,13.48,13.55,13.10,13.16,11268400,12.42,600000
2003-06-02,13.41,13.49,13.13,13.45,8962600,12.69,600000
2003-05-30,13.40,13.60,13.30,13.40,14714200,12.65,600000
2003-05-29,13.40,13.52,13.15,13.39,18835500,12.64,600000
2003-05-28,13.92,14.08,13.38,13.46,21135200,12.70,600000
2003-05-27,13.88,14.20,13.79,13.89,27548400,13.11,600000
2003-05-26,13.63,13.96,13.50,13.80,24897600,13.02,600000
2003-05-23,13.65,13.86,13.51,13.63,30656000,12.86,600000
2003-05-22,12.92,13.65,12.90,13.64,26547600,12.87,600000
2003-05-21,12.92,13.25,12.92,12.99,12182800,12.26,600000
2003-05-20,13.18,13.23,12.90,12.91,16383500,12.18,600000
2003-05-19,13.54,13.59,13.13,13.25,17961400,12.50,600000
2003-05-16,13.44,13.89,13.28,13.54,20389400,12.78,600000
2003-05-15,13.35,13.72,13.16,13.46,27138800,12.70,600000
2003-05-14,12.88,13.47,12.80,13.38,27955200,12.63,600000
2003-05-13,13.70,13.96,12.98,12.99,56370500,12.26,600000
2003-05-12,12.95,13.92,12.66,13.71,45508700,12.94,600000
2003-05-09,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-08,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-07,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-06,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-05,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-02,12.93,12.93,12.93,12.93,000,12.20,600000
2003-05-01,12.93,12.93,12.93,12.93,000,12.20,600000
2003-04-30,13.00,13.20,12.58,12.93,60584500,12.20,600000
2003-04-29,12.51,12.51,12.51,12.51,000,11.81,600000
2003-04-28,11.50,12.51,11.25,12.51,50778600,11.81,600000
2003-04-25,11.37,11.37,11.37,11.37,000,10.73,600000
2003-04-24,11.88,11.92,11.18,11.37,30934700,10.73,600000
2003-04-23,12.15,12.17,11.91,11.95,16839000,11.28,600000
2003-04-22,12.10,12.30,11.98,12.14,11885300,11.46,600000
2003-04-21,12.39,12.39,11.84,12.10,33960100,11.42,600000
2003-04-18,12.80,13.00,12.12,12.25,23871400,11.56,600000
2003-04-17,12.93,13.20,12.55,12.74,31091000,12.02,600000
2003-04-16,12.46,13.63,12.46,12.92,62459900,12.19,600000
2003-04-15,12.39,12.70,12.19,12.46,23582400,11.76,600000
2003-04-14,11.93,12.50,11.76,12.39,40222800,11.69,600000
2003-04-11,11.80,12.06,11.69,11.88,22867100,11.21,600000
2003-04-10,11.88,12.10,11.57,11.76,31914700,11.10,600000
2003-04-09,11.37,11.95,11.25,11.70,29247600,11.04,600000
2003-04-08,11.32,11.55,11.21,11.37,13103400,10.73,600000
2003-04-07,11.27,11.65,11.27,11.35,27955600,10.71,600000
2003-04-04,10.90,11.33,10.87,11.27,17286100,10.64,600000
2003-04-03,11.19,11.19,10.91,10.94,14263100,10.32,600000
2003-04-02,11.16,11.24,11.10,11.19,12150900,10.56,600000
2003-04-01,11.15,11.38,11.02,11.16,26178700,10.53,600000
2003-03-31,10.94,11.21,10.90,11.15,19916400,10.52,600000
2003-03-28,10.91,11.12,10.82,10.94,34222800,10.32,600000
2003-03-27,10.48,11.06,10.35,10.92,34172300,10.31,600000
2003-03-26,10.30,10.61,10.27,10.48,24322300,9.89,600000
2003-03-25,10.47,10.48,10.27,10.33,14298400,9.75,600000
2003-03-24,10.45,10.57,10.35,10.47,17338500,9.88,600000
2003-03-21,10.24,10.52,10.24,10.44,26601300,9.85,600000
2003-03-20,10.21,10.37,10.15,10.24,24013500,9.66,600000
2003-03-19,9.90,10.38,9.90,10.24,36964800,9.66,600000
2003-03-18,9.82,10.08,9.81,9.92,14080600,9.36,600000
2003-03-17,9.77,9.80,9.69,9.78,4587200,9.23,600000
2003-03-14,9.75,9.85,9.69,9.78,2841500,9.23,600000
2003-03-13,9.78,9.85,9.71,9.73,4761800,9.18,600000
2003-03-12,9.70,9.79,9.65,9.79,3577600,9.24,600000
2003-03-11,9.70,9.75,9.65,9.71,6575800,9.16,600000
2003-03-10,9.85,9.90,9.70,9.71,6386000,9.16,600000
2003-03-07,9.82,9.91,9.80,9.85,4735700,9.30,600000
2003-03-06,10.00,10.03,9.83,9.85,6582100,9.30,600000
2003-03-05,10.09,10.10,9.92,10.00,5689500,9.44,600000
2003-03-04,9.93,10.16,9.93,10.10,14597000,9.53,600000
2003-03-03,9.85,9.97,9.78,9.91,3291600,9.35,600000
2003-02-28,9.99,10.02,9.79,9.82,8520400,9.27,600000
2003-02-27,9.85,10.04,9.82,10.00,11331900,9.44,600000
2003-02-26,9.78,9.93,9.77,9.80,6114300,9.25,600000
2003-02-25,9.53,9.86,9.50,9.77,7620800,9.22,600000
2003-02-24,9.59,9.73,9.58,9.64,6229900,9.10,600000
2003-02-21,9.95,9.95,9.61,9.63,12541100,9.09,600000
2003-02-20,10.05,10.06,9.89,9.95,7126300,9.39,600000
2003-02-19,9.98,10.05,9.85,10.04,7187100,9.48,600000
2003-02-18,9.99,10.07,9.84,9.95,12975900,9.39,600000
2003-02-17,10.15,10.20,9.95,9.99,10980500,9.43,600000
2003-02-14,10.12,10.29,10.09,10.15,8957200,9.58,600000
2003-02-13,10.31,10.42,10.09,10.13,14343100,9.56,600000
2003-02-12,10.20,10.32,10.11,10.31,9994300,9.73,600000
2003-02-11,10.05,10.24,10.04,10.20,7363900,9.63,600000
2003-02-10,10.30,10.30,10.05,10.09,13594900,9.52,600000
2003-02-07,10.31,10.31,10.31,10.31,000,9.73,600000
2003-02-06,10.31,10.31,10.31,10.31,000,9.73,600000
2003-02-05,10.31,10.31,10.31,10.31,000,9.73,600000
2003-02-04,10.31,10.31,10.31,10.31,000,9.73,600000
2003-02-03,10.31,10.31,10.31,10.31,000,9.73,600000
2003-01-31,10.31,10.31,10.31,10.31,000,9.73,600000
2003-01-30,10.31,10.31,10.31,10.31,000,9.73,600000
2003-01-29,10.18,10.55,10.17,10.31,34367100,9.73,600000
2003-01-28,10.03,10.24,10.00,10.17,16721800,9.60,600000
2003-01-27,9.92,10.17,9.85,10.07,33974400,9.50,600000
2003-01-24,9.59,9.90,9.56,9.88,19975800,9.32,600000
2003-01-23,9.65,9.78,9.56,9.60,9221800,9.06,600000
2003-01-22,9.67,9.88,9.48,9.66,22383400,9.12,600000
2003-01-21,9.91,10.11,9.65,9.68,40029800,9.14,600000
2003-01-20,9.50,10.08,9.48,9.94,116581000,9.38,600000
2003-01-17,10.00,10.38,9.99,10.19,33774300,9.62,600000
2003-01-16,9.96,10.07,9.81,10.00,15488100,9.44,600000
2003-01-15,10.25,10.30,9.80,10.05,18500900,9.48,600000
2003-01-14,9.30,10.25,9.28,10.25,35624700,9.67,600000
2003-01-13,9.60,9.66,9.21,9.32,9862000,8.80,600000
2003-01-10,9.40,9.99,9.34,9.63,20616100,9.09,600000
2003-01-09,9.25,9.50,9.01,9.32,16252100,8.80,600000
2003-01-08,9.25,9.25,9.25,9.25,000,8.73,600000
2003-01-07,9.25,9.25,9.25,9.25,000,8.73,600000
2003-01-06,9.25,9.25,9.25,9.25,000,8.73,600000
2003-01-03,9.25,9.25,9.25,9.25,000,8.73,600000
2003-01-02,9.48,9.48,8.98,9.25,6175300,8.73,600000
2003-01-01,9.86,9.86,9.86,9.86,000,9.31,600000
